KabuInsight

広島電鉄

9033
スタンダード/陸運業/Hiroshima Electric Railway Co.,Ltd.
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
2026-03-13650.0650.0643.0648.0+1.0+0.15%2,600
2026-03-12655.0655.0639.0647.0-8.0-1.22%32,800
2026-03-11644.0655.0642.0655.0+8.0+1.24%9,500
2026-03-10641.0651.0640.0647.0+11.0+1.73%7,500
2026-03-09655.0655.0628.0636.0-22.0-3.34%28,600
2026-03-06658.0659.0655.0658.0-1.0-0.15%4,900
2026-03-05654.0661.0650.0659.0+5.0+0.76%15,600
2026-03-04662.0662.0647.0654.0-8.0-1.21%65,000
2026-03-03670.0670.0660.0662.0-8.0-1.19%32,600
2026-03-02671.0671.0662.0670.00.00.00%31,900
2026-02-27664.0670.0663.0670.0+7.0+1.06%20,300
2026-02-26657.0665.0657.0663.0+4.0+0.61%13,100
2026-02-25657.0660.0657.0659.00.00.00%3,500
2026-02-24657.0660.0657.0659.0+3.0+0.46%10,500
2026-02-20657.0659.0655.0656.0-1.0-0.15%9,900
2026-02-19660.0660.0656.0657.0+2.0+0.31%6,800
2026-02-18658.0660.0655.0655.0-5.0-0.76%15,400
2026-02-17659.0662.0657.0660.0+1.0+0.15%15,300
2026-02-16662.0662.0659.0659.0+1.0+0.15%6,500
2026-02-13660.0661.0658.0658.0-2.0-0.30%12,200
2026-02-12659.0661.0657.0660.0+2.0+0.30%15,200
2026-02-10655.0658.0653.0658.0+2.0+0.30%15,200
2026-02-09650.0656.0647.0656.0+7.0+1.08%25,300
2026-02-06644.0654.0643.0649.0+5.0+0.78%37,300
2026-02-05640.0644.0640.0644.0+3.0+0.47%8,100
2026-02-04644.0645.0640.0641.0-3.0-0.47%16,800
2026-02-03643.0644.0641.0644.00.00.00%12,900
2026-02-02644.0644.0638.0644.0+8.0+1.26%29,300
2026-01-30631.0638.0630.0636.0+4.0+0.63%17,100
2026-01-29629.0633.0627.0632.0+2.0+0.32%10,000
2026-01-28632.0632.0629.0630.0-1.0-0.16%11,900
2026-01-27632.0633.0630.0631.0-2.0-0.32%9,700
2026-01-26633.0635.0632.0633.0-1.0-0.16%8,700
2026-01-23630.0635.0630.0634.0+4.0+0.63%5,400
2026-01-22636.0636.0624.0630.0-1.0-0.16%36,100
2026-01-21631.0637.0628.0631.0-2.0-0.32%16,400
2026-01-20637.0637.0629.0633.0-2.0-0.31%21,700
2026-01-19632.0636.0620.0635.0+13.0+2.09%44,200
2026-01-16617.0622.0616.0622.0+5.0+0.81%13,700
2026-01-15615.0617.0612.0617.0+2.0+0.33%13,700
2026-01-14616.0616.0611.0615.0+1.0+0.16%15,000
2026-01-13614.0615.0611.0614.0+3.0+0.49%11,900
2026-01-09610.0616.0610.0611.0-1.0-0.16%12,300
2026-01-08610.0618.0610.0612.0+2.0+0.33%16,600
2026-01-07609.0612.0607.0610.0+1.0+0.16%20,900
2026-01-06606.0609.0606.0609.0+3.0+0.50%5,600
2026-01-05615.0615.0605.0606.0-1.0-0.16%30,500
2025-12-30608.0608.0605.0607.00.00.00%8,700
2025-12-29604.0607.0604.0607.0+4.0+0.66%12,800
2025-12-26605.0606.0603.0603.0-1.0-0.17%52,300
2025-12-25604.0605.0603.0604.0-1.0-0.17%11,300
2025-12-24603.0606.0603.0605.0+2.0+0.33%25,800
2025-12-23602.0604.0601.0603.0+1.0+0.17%47,800
2025-12-22603.0604.0602.0602.00.00.00%21,400
2025-12-19603.0605.0602.0602.0-2.0-0.33%16,600
2025-12-18604.0604.0603.0604.00.00.00%7,600
2025-12-17603.0604.0602.0604.0+1.0+0.17%12,700
2025-12-16603.0604.0602.0603.0-1.0-0.17%21,700
2025-12-15605.0607.0604.0604.0-1.0-0.17%12,500
2025-12-12608.0608.0605.0605.0-1.0-0.17%8,400
2025-12-11604.0608.0604.0606.0+1.0+0.17%25,500
2025-12-10605.0605.0603.0605.0+2.0+0.33%9,700
2025-12-09606.0608.0603.0603.0-1.0-0.17%17,900
2025-12-08604.0607.0604.0604.0-3.0-0.49%17,200
2025-12-05607.0608.0606.0607.0+1.0+0.17%9,700
2025-12-04608.0608.0605.0606.0-1.0-0.16%7,100
2025-12-03607.0608.0603.0607.0+5.0+0.83%21,200
2025-12-02603.0606.0602.0602.0-4.0-0.66%21,200
2025-12-01605.0606.0603.0606.0+1.0+0.17%30,600
2025-11-28601.0605.0601.0605.0+1.0+0.17%22,900
2025-11-27606.0606.0604.0604.0-1.0-0.17%10,800
2025-11-26601.0605.0600.0605.0+3.0+0.50%21,900
2025-11-25598.0603.0598.0602.0+5.0+0.84%24,000
2025-11-21597.0601.0595.0597.0-1.0-0.17%30,100
2025-11-20600.0600.0597.0598.0-1.0-0.17%27,800
2025-11-19598.0600.0597.0599.0+1.0+0.17%26,400
2025-11-18602.0602.0597.0598.0-4.0-0.66%53,400
2025-11-17606.0606.0600.0602.0-3.0-0.50%68,500
2025-11-14605.0608.0602.0605.0+1.0+0.17%42,700
2025-11-13604.0606.0603.0604.0+1.0+0.17%7,600
2025-11-12603.0606.0602.0603.0-2.0-0.33%25,700
2025-11-11604.0605.0603.0605.0+2.0+0.33%5,100
2025-11-10606.0610.0603.0603.0-1.0-0.17%34,800
2025-11-07603.0604.0601.0604.0+3.0+0.50%9,100
2025-11-06603.0606.0601.0601.0-7.0-1.15%46,000
2025-11-05608.0610.0604.0608.0+2.0+0.33%8,300
2025-11-04606.0609.0605.0606.0-4.0-0.66%20,200
2025-10-31606.0619.0605.0610.0+4.0+0.66%31,500
2025-10-30602.0606.0602.0606.0+4.0+0.66%6,500
2025-10-29608.0610.0602.0602.0-6.0-0.99%33,900
2025-10-28606.0608.0605.0608.00.00.00%27,900
2025-10-27606.0608.0606.0608.0+2.0+0.33%18,400
2025-10-24610.0610.0606.0606.0-3.0-0.49%22,200
2025-10-23610.0613.0609.0609.0-1.0-0.16%9,800
2025-10-22612.0612.0610.0610.0-2.0-0.33%6,600
2025-10-21609.0613.0608.0612.0+3.0+0.49%21,800
2025-10-20613.0613.0609.0609.0+1.0+0.16%5,600
2025-10-17609.0614.0608.0608.0-2.0-0.33%13,900
2025-10-16615.0617.0608.0610.00.00.00%13,400
2025-10-15615.0615.0610.0610.0+2.0+0.33%4,500
2025-10-14612.0615.0608.0608.0-4.0-0.65%20,400
2025-10-10613.0613.0610.0612.0-1.0-0.16%17,200
2025-10-09619.0619.0612.0613.0-5.0-0.81%18,100
2025-10-08619.0619.0615.0618.0+3.0+0.49%18,300
2025-10-07617.0617.0615.0615.0-1.0-0.16%8,500
2025-10-06615.0619.0614.0616.0+2.0+0.33%15,400
2025-10-03617.0621.0612.0614.0+2.0+0.33%26,400
2025-10-02619.0626.0612.0612.0-14.0-2.24%29,200
2025-10-01635.0635.0619.0626.00.00.00%27,100
2025-09-30632.0632.0620.0626.0-1.0-0.16%25,400
2025-09-29645.0645.0627.0627.0-27.0-4.13%49,100
2025-09-26663.0664.0653.0654.0-5.0-0.76%34,800
2025-09-25654.0664.0652.0659.0+5.0+0.76%50,800
2025-09-24653.0659.0649.0654.0+4.0+0.62%24,500
2025-09-22646.0651.0645.0650.0+5.0+0.78%11,200
2025-09-19650.0650.0645.0645.0-2.0-0.31%16,900
2025-09-18647.0649.0645.0647.0-4.0-0.61%13,900
2025-09-17647.0652.0647.0651.0-1.0-0.15%6,300
2025-09-16648.0653.0647.0652.0+5.0+0.77%19,500
2025-09-12645.0649.0643.0647.0——11,600

直近120営業日分を表示