イベントチャート

2023/11/24～2024/04/22

イベント情報＆株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/22	2,042	2,061	2,033	2,054	+1.88%	16,100	458億6704万	-2.14%
04/19	2,041	2,042	2,016	2,016	-1.32%	33,900	450億1848万	-4.14%
04/18	2,040	2,053	2,037	2,043	0%	14,600	456億2141万	-3.13%
04/17	2,072	2,075	2,043	2,043	-1.4%	28,200	456億2141万	-3.31%
04/16	2,087	2,089	2,068	2,072	-1.05%	30,200	462億6899万	-2.13%
04/15	2,091	2,099	2,087	2,094	+0.05%	7,300	467億6027万	-1.18%
04/12	2,096	2,099	2,086	2,093	+0.1%	9,900	467億3794万	-1.32%
04/11	2,090	2,099	2,080	2,091	+0.05%	13,000	466億9328万	-1.51%
04/10	2,083	2,096	2,083	2,090	+0.1%	11,700	466億7094万	-1.65%
04/09	2,086	2,094	2,083	2,088	0%	12,800	466億2628万	-1.83%
04/08	2,084	2,088	2,078	2,088	+0.19%	11,300	466億2628万	-1.83%
04/05	2,077	2,096	2,066	2,084	+0.05%	22,600	465億3696万	-2.07%
04/04	2,079	2,090	2,073	2,083	+0.19%	17,400	465億1463万	-2.21%
04/03	2,075	2,093	2,075	2,079	+0.14%	28,100	464億2531万	-2.49%
04/02	2,092	2,099	2,071	2,076	-0.76%	29,600	463億5832万	-2.67%
04/01	2,112	2,117	2,092	2,092	-0.95%	23,300	467億1561万	-2.01%
03/29	2,093	2,115	2,091	2,112	+1.78%	28,000	471億6222万	-1.12%
03/28	2,127	2,135	2,075	2,075	-3.49%	130,400	463億3599万	-2.86%
03/27	2,149	2,163	2,149	2,150	+0.42%	287,800	480億1078万	+0.56%
03/26	2,146	2,151	2,128	2,141	-0.51%	41,700	478億981万	+0.19%
03/25	2,162	2,170	2,152	2,152	-0.51%	62,800	480億5544万	+0.75%
03/22	2,167	2,175	2,160	2,163	0%	33,800	483億108万	+1.36%
03/21	2,183	2,188	2,161	2,163	-0.51%	82,000	483億108万	+1.45%
03/19	2,163	2,175	2,156	2,174	+0.69%	13,900	485億4672万	+1.97%
03/18	2,174	2,174	2,142	2,159	-0.23%	17,300	482億1176万	+1.31%
03/15	2,157	2,166	2,155	2,164	+0.09%	18,000	483億2341万	+1.5%
03/14	2,150	2,162	2,142	2,162	+1.26%	19,000	482億7875万	+1.36%
03/13	2,142	2,156	2,126	2,135	-0.14%	13,500	476億7582万	+0.09%
03/12	2,133	2,138	2,104	2,138	+0.47%	14,300	477億4281万	+0.14%
03/11	2,148	2,148	2,120	2,128	-0.88%	19,800	475億1951万	-0.42%
03/08	2,138	2,153	2,128	2,147	0%	33,800	479億4379万	+0.37%
03/07	2,142	2,154	2,138	2,147	+0.61%	17,800	479億4379万	+0.33%
03/06	2,118	2,149	2,116	2,134	+0.05%	34,000	476億5349万	-0.33%
03/05	2,091	2,135	2,083	2,133	+1.72%	60,200	476億3116万	-0.47%
03/04	2,139	2,139	2,093	2,097	-1.13%	64,400	468億2726万	-2.24%
03/01	2,126	2,154	2,107	2,121	-0.24%	107,400	473億6319万	-1.26%
02/29	2,133	2,151	2,119	2,126	-0.19%	26,500	474億7485万	-1.12%
02/28	2,110	2,137	2,110	2,130	+0.66%	106,300	475億6417万	-1.07%
02/27	2,118	2,134	2,103	2,116	+0.19%	66,100	472億5154万	-1.81%
02/26	2,124	2,127	2,110	2,112	-0.47%	82,800	471億6222万	-2.13%
02/22	2,110	2,135	2,107	2,122	+0.43%	84,400	473億8552万	-1.8%
02/21	2,167	2,167	2,105	2,113	-0.52%	81,800	471億8455万	-2.31%
02/20	2,141	2,170	2,118	2,124	-0.19%	41,500	474億3019万	-1.94%
02/19	2,112	2,133	2,112	2,128	+0.52%	40,800	475億1951万	-1.94%
02/16	2,105	2,127	2,098	2,117	+0.81%	26,400	472億7387万	-2.58%
02/15	2,113	2,113	2,096	2,100	-0.71%	51,800	468億9425万	-3.49%
02/14	2,170	2,170	2,108	2,115	-2.31%	64,100	472億2921万	-2.94%
02/13	2,167	2,167	2,147	2,165	+0.56%	59,700	483億4574万	-0.73%
02/09	2,162	2,164	2,151	2,153	-0.74%	39,800	480億7777万	-1.33%
02/08	2,177	2,178	2,153	2,169	-0.82%	47,000	484億3506万	-0.64%
02/07	（IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	2,179	2,200	2,175	2,187	+0.37%	23,900	488億3701万	+0.18%
02/06	2,185	2,201	2,176	2,179	+0.14%	24,600	486億5837万	-0.14%
02/05	2,186	2,187	2,175	2,176	-0.59%	26,700	485億9138万	-0.27%
02/02	2,177	2,193	2,167	2,189	+0.92%	28,200	488億8167万	+0.41%
02/01	2,172	2,187	2,164	2,169	-0.82%	22,300	484億3506万	-0.41%
01/31	2,166	2,187	2,160	2,187	+0.6%	26,700	488億3701万	+0.51%
01/30	2,182	2,189	2,173	2,174	-0.5%	12,100	485億4672万	+0.05%
01/29	2,177	2,185	2,177	2,185	+0.55%	10,200	487億9235万	+0.64%
01/26	2,176	2,189	2,173	2,173	-0.37%	17,300	485億2438万	+0.23%
01/25	2,190	2,194	2,178	2,181	+0.69%	19,000	487億303万	+0.69%
01/24	2,195	2,195	2,166	2,166	-0.96%	19,700	483億6807万	+0.14%
01/23	2,199	2,199	2,183	2,187	-0.55%	10,300	488億3701万	+1.2%
01/22	2,196	2,204	2,187	2,199	+1.06%	9,300	491億498万	+1.9%
01/19	2,181	2,185	2,175	2,176	-0.23%	11,900	485億9138万	+0.97%
01/18	2,191	2,191	2,181	2,181	-0.27%	9,200	487億303万	+1.35%
01/17	2,190	2,210	2,187	2,187	-0.09%	15,500	488億3701万	+1.77%
01/16	2,214	2,214	2,189	2,189	-1.13%	13,000	488億8167万	+1.96%
01/15	2,195	2,215	2,194	2,214	+0.87%	18,700	494億3994万	+3.22%
01/12	2,198	2,210	2,189	2,195	+0.09%	16,200	490億1566万	+2.52%
01/11	2,198	2,202	2,187	2,193	+0.27%	18,800	489億7100万	+2.57%
01/10	2,178	2,197	2,170	2,187	+0.69%	29,100	488億3701万	+2.44%
01/09	2,172	2,187	2,166	2,172	0%	13,600	485億205万	+1.88%
01/05	2,165	2,180	2,152	2,172	-0.37%	22,100	485億205万	+1.97%
01/04	2,171	2,184	2,162	2,180	+0.14%	14,400	486億8070万	+2.44%
2023
12/29	2,175	2,185	2,170	2,177	+0.37%	14,800	486億1371万	+2.5%
12/28	2,163	2,171	2,132	2,169	-0.09%	14,800	484億3506万	+2.26%
12/27	2,148	2,175	2,145	2,171	+1.59%	21,800	484億7972万	+2.41%
12/26	2,129	2,149	2,126	2,137	+0.75%	24,900	477億2048万	+0.9%
12/25	2,127	2,132	2,118	2,121	-0.28%	4,200	473億6319万	+0.19%
12/22	2,124	2,144	2,117	2,127	+0.33%	15,300	474億9718万	+0.47%
12/21	2,114	2,125	2,102	2,120	+0.05%	11,400	473億4086万	+0.19%
12/20	2,110	2,126	2,109	2,119	+0.47%	9,800	473億1853万	+0.19%
12/19	2,120	2,120	2,093	2,109	0%	9,100	470億9523万	-0.28%
12/18	2,093	2,113	2,088	2,109	-0.66%	18,800	470億9523万	-0.28%
12/15	2,107	2,123	2,095	2,123	+0.43%	18,200	474億785万	+0.38%
12/14	2,125	2,125	2,106	2,114	+0.05%	9,800	472億688万	-0.05%
12/13	2,122	2,123	2,110	2,113	-0.05%	10,400	471億8455万	-0.09%
12/12	2,119	2,123	2,108	2,114	-0.24%	8,400	472億688万	-0.05%
12/11	2,105	2,119	2,095	2,119	+0.95%	16,200	473億1853万	+0.14%
12/08	2,119	2,127	2,089	2,099	-1.18%	36,500	468億7192万	-0.76%
12/07	2,129	2,144	2,119	2,124	-0.89%	13,300	474億3019万	+0.43%
12/06	2,121	2,151	2,121	2,143	+1.42%	22,200	478億5447万	+1.37%
12/05	2,106	2,124	2,106	2,113	-0.14%	20,300	471億8455万	+0.14%
12/04	2,108	2,130	2,108	2,116	-0.47%	7,000	472億5154万	+0.38%
12/01	2,129	2,134	2,108	2,126	+0.14%	18,900	474億7485万	+0.95%
11/30	2,104	2,125	2,102	2,123	+0.66%	13,300	474億785万	+0.95%
11/29	2,113	2,119	2,102	2,109	-0.19%	8,500	470億9523万	+0.38%
11/28	2,099	2,115	2,092	2,113	+0.91%	12,100	471億8455万	+0.71%
11/27	2,101	2,106	2,081	2,094	-0.81%	19,200	467億6027万	-0.14%
11/24	2,124	2,124	2,108	2,111	-0.52%	7,500	471億3989万	+0.72%

9052 山陽電気鉄道

イベントチャート

2023/11/24～2024/04/22

イベント情報＆株価推移

開示資料

決算

株式

チャート