KabuInsight

相鉄ホールディングス

9003
プライム/陸運業/Sotetsu Holdings,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,767.02,791.02,762.02,765.5-15.0-0.54%251,300
2026-03-122,810.02,818.52,772.52,780.5-30.0-1.07%274,500
2026-03-112,817.52,830.52,807.52,810.5+3.0+0.11%162,700
2026-03-102,870.02,870.02,802.52,807.5-17.5-0.62%254,200
2026-03-092,768.52,838.52,760.02,825.0+6.5+0.23%339,800
2026-03-062,810.02,834.02,790.02,818.5-15.5-0.55%245,600
2026-03-052,878.52,891.02,834.02,834.0+1.5+0.05%369,500
2026-03-042,852.02,860.02,792.02,832.5-57.5-1.99%376,000
2026-03-032,917.02,930.02,882.52,890.0-44.0-1.50%322,900
2026-03-022,928.02,951.52,916.02,934.0-7.0-0.24%235,100
2026-02-272,957.02,957.02,922.02,941.0+18.0+0.62%242,000
2026-02-262,945.02,962.52,923.02,923.0-20.0-0.68%254,300
2026-02-252,951.02,959.52,930.02,943.0-8.0-0.27%253,100
2026-02-242,937.02,963.02,927.52,951.0+41.5+1.43%253,800
2026-02-202,927.02,948.52,909.02,909.5-30.5-1.04%193,100
2026-02-192,929.02,957.02,923.52,940.0+0.5+0.02%186,700
2026-02-182,930.02,940.02,912.02,939.5+43.5+1.50%207,800
2026-02-172,910.52,929.52,896.02,896.0-14.0-0.48%130,800
2026-02-162,922.02,922.52,895.02,910.0-9.0-0.31%235,800
2026-02-132,936.52,947.02,910.52,919.0+7.0+0.24%203,200
2026-02-122,921.02,938.52,904.02,912.0+0.5+0.02%163,700
2026-02-102,919.02,941.52,910.02,911.5-4.5-0.15%185,300
2026-02-092,931.02,980.02,891.02,916.0+26.5+0.92%263,000
2026-02-062,883.52,937.52,870.52,889.5+61.5+2.17%243,000
2026-02-052,850.52,867.52,828.02,828.0+16.5+0.59%199,200
2026-02-042,806.02,831.52,787.52,811.5+16.5+0.59%187,500
2026-02-032,798.02,808.02,779.52,795.0+10.5+0.38%149,100
2026-02-022,811.02,823.02,768.02,784.5-11.0-0.39%210,200
2026-01-302,790.02,806.52,768.02,795.5+22.5+0.81%225,700
2026-01-292,770.02,783.02,752.52,773.0+2.5+0.09%193,600
2026-01-282,793.02,798.52,770.52,770.5-44.5-1.58%151,200
2026-01-272,837.02,850.52,807.02,815.0-29.0-1.02%214,800
2026-01-262,840.52,860.52,830.52,844.0-4.0-0.14%150,200
2026-01-232,863.02,883.02,844.52,848.0-14.5-0.51%138,500
2026-01-222,846.02,881.52,846.02,862.5+18.5+0.65%143,200
2026-01-212,852.02,868.02,829.02,844.0-24.0-0.84%206,700
2026-01-202,845.02,878.52,843.02,868.0+22.5+0.79%130,400
2026-01-192,860.02,875.52,841.02,845.5-13.0-0.45%196,700
2026-01-162,848.02,864.52,843.52,858.5+10.5+0.37%167,900
2026-01-152,853.02,868.52,840.52,848.0-10.0-0.35%119,100
2026-01-142,867.52,874.02,854.02,858.0+0.5+0.02%128,000
2026-01-132,859.02,875.52,843.52,857.5-1.5-0.05%172,600
2026-01-092,870.02,877.02,846.02,859.0+9.5+0.33%118,400
2026-01-082,870.02,888.02,847.02,849.5-28.5-0.99%141,600
2026-01-072,831.02,882.02,824.02,878.0+28.5+1.00%153,500
2026-01-062,830.02,856.52,825.02,849.5+13.5+0.48%132,400
2026-01-052,830.02,837.52,812.02,836.0+18.0+0.64%191,200
2025-12-302,850.02,872.02,818.02,818.0-31.0-1.09%181,600
2025-12-292,857.52,865.02,836.02,849.0+5.5+0.19%175,200
2025-12-262,823.02,855.02,820.52,843.5+23.0+0.82%178,300
2025-12-252,836.02,838.02,820.52,820.5-5.5-0.19%100,200
2025-12-242,812.02,831.02,810.52,826.0+4.5+0.16%109,700
2025-12-232,793.02,823.02,792.52,821.5+29.0+1.04%125,800
2025-12-222,830.02,833.02,783.52,792.5-20.0-0.71%190,400
2025-12-192,810.02,833.02,800.02,812.5+6.5+0.23%425,900
2025-12-182,800.02,824.52,792.52,806.0+27.0+0.97%192,500
2025-12-172,805.02,805.02,770.02,779.0-12.0-0.43%149,300
2025-12-162,797.52,822.02,786.52,791.0-1.5-0.05%200,100
2025-12-152,768.52,808.52,768.52,792.5+32.5+1.18%252,400
2025-12-122,765.02,767.52,752.52,760.0+22.5+0.82%141,300
2025-12-112,776.52,777.02,737.52,737.5-26.5-0.96%92,200
2025-12-102,736.02,764.52,730.02,764.0+28.0+1.02%107,000
2025-12-092,748.02,757.02,702.02,736.0-6.0-0.22%189,600
2025-12-082,700.02,746.52,692.52,742.0+58.5+2.18%175,300
2025-12-052,690.02,708.02,673.02,683.5-20.5-0.76%159,000
2025-12-042,694.02,719.02,694.02,704.0-1.5-0.06%180,100
2025-12-032,725.02,729.52,687.02,705.5-33.5-1.22%159,000
2025-12-022,741.02,751.02,731.52,739.00.00.00%184,500
2025-12-012,763.02,780.02,737.02,739.0-38.0-1.37%204,900
2025-11-282,750.52,777.02,746.02,777.0+12.0+0.43%174,500
2025-11-272,795.02,808.02,751.02,765.0-34.5-1.23%242,500
2025-11-262,752.02,808.52,752.02,799.5+58.0+2.12%327,400
2025-11-252,725.02,745.52,706.02,741.5+36.5+1.35%241,400
2025-11-212,691.02,705.02,682.02,705.0+33.5+1.25%276,200
2025-11-202,650.02,715.02,644.52,671.5+29.0+1.10%530,000
2025-11-192,630.52,648.52,623.02,642.5+34.5+1.32%208,500
2025-11-182,610.52,630.02,603.02,608.0-2.5-0.10%242,400
2025-11-172,615.02,628.02,596.52,610.5-17.5-0.67%143,700
2025-11-142,632.52,641.52,614.52,628.0+10.5+0.40%121,100
2025-11-132,622.02,631.52,608.52,617.5-4.5-0.17%95,000
2025-11-122,610.02,670.02,610.02,622.0+29.5+1.14%238,200
2025-11-112,624.02,630.02,592.52,592.5-37.5-1.43%193,500
2025-11-102,644.02,649.52,610.52,630.0+14.0+0.54%189,200
2025-11-072,607.02,624.52,602.02,616.0+18.5+0.71%176,300
2025-11-062,591.52,600.02,579.02,597.5+9.0+0.35%248,100
2025-11-052,549.52,588.52,548.02,588.5+40.5+1.59%247,700
2025-11-042,583.02,584.02,546.02,548.0-36.0-1.39%325,300
2025-10-312,517.02,606.02,505.52,584.0+69.0+2.74%441,500
2025-10-302,543.52,565.02,455.02,515.0-28.5-1.12%1,486,900
2025-10-292,605.02,638.02,543.52,543.5-83.0-3.16%453,800
2025-10-282,678.52,678.52,626.52,626.5-52.0-1.94%295,800
2025-10-272,656.02,679.02,643.02,678.5+40.0+1.52%247,400
2025-10-242,647.02,651.02,634.52,638.5-8.5-0.32%159,000
2025-10-232,650.02,662.52,635.02,647.0+16.0+0.61%182,100
2025-10-222,615.02,631.52,615.02,631.0+11.0+0.42%175,000
2025-10-212,644.02,656.52,620.02,620.0-8.5-0.32%236,600
2025-10-202,659.52,661.02,621.52,628.5-7.5-0.28%191,800
2025-10-172,650.02,654.02,618.02,636.0-5.0-0.19%178,500
2025-10-162,648.02,659.02,628.52,641.0+0.5+0.02%204,700
2025-10-152,642.02,649.52,614.02,640.5+26.5+1.01%236,700
2025-10-142,565.02,617.52,560.52,614.0+27.0+1.04%285,700
2025-10-102,576.52,588.02,561.02,587.0-4.0-0.15%352,800
2025-10-092,606.02,615.52,577.02,591.0-20.0-0.77%261,600
2025-10-082,663.02,676.02,611.02,611.0-52.0-1.95%250,300
2025-10-072,647.02,663.02,637.02,663.0+20.0+0.76%268,300
2025-10-062,640.02,649.02,609.52,643.0+53.0+2.05%262,200
2025-10-032,585.02,595.02,563.52,590.0+3.5+0.14%227,700
2025-10-022,660.02,666.02,581.02,586.5-83.5-3.13%348,100
2025-10-012,664.02,670.02,622.52,670.0+5.0+0.19%316,800
2025-09-302,700.02,710.02,665.02,665.0-21.0-0.78%360,100
2025-09-292,695.02,695.52,644.52,686.0-8.5-0.32%1,072,900
2025-09-262,685.02,711.02,672.52,694.5+19.5+0.73%1,757,700
2025-09-252,638.02,690.02,629.52,675.0+52.5+2.00%1,302,900
2025-09-242,610.02,639.52,609.02,622.5+1.5+0.06%784,500
2025-09-222,603.52,622.52,599.52,621.0+17.0+0.65%375,500
2025-09-192,596.02,619.02,592.02,604.0+2.0+0.08%466,100
2025-09-182,611.52,620.02,590.02,602.0-9.0-0.34%293,100
2025-09-172,610.02,627.02,603.52,611.0-18.5-0.70%209,200
2025-09-162,593.52,633.02,587.02,629.5+31.5+1.21%345,800
2025-09-122,621.02,628.02,582.02,598.0——357,700

直近120営業日分を表示