9033東証S貸借
業種 陸運業
広島電鉄 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
806 (23/10/06) | 684 (24/08/06) |
年初来高値 | 年初来安値 |
---|---|
799 (24/03/27) | 684 (24/08/06) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/27 | 712 | 725 | 706 | 714 | +2 | +0.3 | 79,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/11 | 1,004 | 1,005 | 996 | 1,000 | -4 | -0.4 | 10,900 |
9/4 | 1,006 | 1,015 | 1,003 | 1,004 | +2 | +0.2 | 10,700 |
8/28 | 1,002 | 1,012 | 1,000 | 1,002 | +2 | +0.2 | 5,100 |
8/21 | 1,007 | 1,020 | 1,000 | 1,000 | -11 | -1.1 | 22,800 |
8/14 | 998 | 1,016 | 998 | 1,011 | +12 | +1.2 | 3,300 |
8/7 | 1,015 | 1,015 | 999 | 999 | -2 | -0.2 | 21,800 |
7/31 | 1,014 | 1,014 | 990 | 1,001 | -3 | -0.3 | 35,700 |
7/22 | 1,008 | 1,008 | 1,002 | 1,004 | -1 | -0.1 | 10,000 |
7/17 | 1,005 | 1,009 | 995 | 1,005 | +14 | +1.4 | 11,500 |
7/10 | 1,000 | 1,009 | 991 | 991 | -9 | -0.9 | 22,800 |
7/3 | 1,008 | 1,017 | 999 | 1,000 | -8 | -0.8 | 22,100 |
6/26 | 1,013 | 1,014 | 1,005 | 1,008 | -1 | -0.1 | 11,800 |
6/19 | 1,015 | 1,020 | 1,004 | 1,009 | +1 | +0.1 | 8,300 |
6/12 | 1,018 | 1,019 | 1,005 | 1,008 | -10 | -1.0 | 18,600 |
6/5 | 1,014 | 1,024 | 1,008 | 1,018 | -1 | -0.1 | 10,100 |
5/29 | 1,020 | 1,043 | 1,000 | 1,019 | +6 | +0.6 | 73,000 |
5/22 | 1,021 | 1,054 | 1,013 | 1,013 | -7 | -0.7 | 13,700 |
5/15 | 1,048 | 1,070 | 1,020 | 1,020 | -27 | -2.6 | 19,900 |
5/8 | 1,027 | 1,050 | 1,027 | 1,047 | +2 | +0.2 | 2,400 |
5/1 | 1,019 | 1,045 | 1,019 | 1,045 | +16 | +1.6 | 11,500 |
4/24 | 1,025 | 1,034 | 1,001 | 1,029 | +4 | +0.4 | 10,200 |
4/17 | 1,013 | 1,039 | 1,009 | 1,025 | -18 | -1.7 | 16,400 |
4/10 | 990 | 1,050 | 980 | 1,043 | +58 | +5.9 | 17,900 |
4/3 | 1,099 | 1,100 | 980 | 985 | -97 | -9.0 | 19,900 |
3/27 | 1,088 | 1,110 | 1,077 | 1,082 | -6 | -0.6 | 37,400 |
3/19 | 1,050 | 1,110 | 1,050 | 1,088 | +56 | +5.4 | 28,600 |
3/13 | 1,032 | 1,098 | 1,020 | 1,032 | 0 | 0.0 | 42,600 |
3/6 | 986 | 1,100 | 984 | 1,032 | +69 | +7.2 | 44,100 |
2/28 | 1,098 | 1,099 | 945 | 963 | -138 | -12.5 | 62,200 |
2/21 | 1,101 | 1,107 | 1,098 | 1,101 | 0 | 0.0 | 33,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて