阪急阪神ホールディングス(9042)の株価時系列情報
阪急阪神ホールディングス(9042)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 790 | 791 | 780 | 789 | 1,770,000 |
2015/12/29 | 775 | 786 | 768 | 785 | 1,940,000 |
2015/12/28 | 777 | 781 | 771 | 778 | 1,222,000 |
2015/12/25 | 782 | 782 | 771 | 774 | 1,034,000 |
2015/12/24 | 791 | 791 | 777 | 778 | 1,455,000 |
2015/12/22 | 773 | 788 | 773 | 785 | 1,652,000 |
2015/12/21 | 776 | 780 | 762 | 775 | 2,582,000 |
2015/12/18 | 780 | 795 | 777 | 777 | 4,387,000 |
2015/12/17 | 786 | 791 | 777 | 787 | 2,917,000 |
2015/12/16 | 769 | 773 | 759 | 769 | 2,149,000 |
2015/12/15 | 771 | 777 | 760 | 761 | 2,224,000 |
2015/12/14 | 758 | 769 | 757 | 767 | 2,637,000 |
2015/12/11 | 764 | 776 | 764 | 771 | 3,528,000 |
2015/12/10 | 775 | 777 | 771 | 772 | 1,866,000 |
2015/12/09 | 784 | 787 | 776 | 777 | 2,225,000 |
2015/12/08 | 788 | 791 | 781 | 786 | 2,040,000 |
2015/12/07 | 788 | 793 | 783 | 784 | 2,030,000 |
2015/12/04 | 781 | 782 | 775 | 777 | 2,649,000 |
2015/12/03 | 801 | 804 | 790 | 795 | 3,019,000 |
2015/12/02 | 797 | 807 | 795 | 801 | 4,008,000 |
2015/12/01 | 791 | 796 | 788 | 793 | 2,290,000 |
2015/11/30 | 786 | 790 | 781 | 788 | 4,101,000 |
2015/11/27 | 792 | 792 | 781 | 785 | 1,677,000 |
2015/11/26 | 790 | 794 | 786 | 791 | 1,614,000 |
2015/11/25 | 797 | 797 | 789 | 790 | 1,976,000 |
2015/11/24 | 783 | 798 | 782 | 796 | 2,867,000 |
2015/11/20 | 787 | 788 | 778 | 787 | 2,420,000 |
2015/11/19 | 793 | 797 | 787 | 789 | 2,821,000 |
2015/11/18 | 780 | 791 | 779 | 787 | 2,945,000 |
2015/11/17 | 775 | 781 | 770 | 774 | 3,582,000 |
2015/11/16 | 762 | 773 | 761 | 768 | 2,092,000 |
2015/11/13 | 771 | 777 | 767 | 772 | 2,636,000 |
2015/11/12 | 774 | 779 | 772 | 775 | 1,909,000 |
2015/11/11 | 768 | 775 | 765 | 772 | 3,097,000 |
2015/11/10 | 768 | 773 | 764 | 768 | 2,267,000 |
2015/11/09 | 778 | 783 | 771 | 773 | 2,764,000 |
2015/11/06 | 770 | 777 | 763 | 774 | 3,199,000 |
2015/11/05 | 767 | 773 | 759 | 766 | 2,722,000 |
2015/11/04 | 774 | 776 | 760 | 761 | 3,068,000 |
2015/11/02 | 788 | 788 | 760 | 762 | 3,372,000 |
2015/10/30 | 770 | 793 | 766 | 791 | 4,119,000 |
2015/10/29 | 776 | 777 | 762 | 767 | 2,125,000 |
2015/10/28 | 773 | 775 | 766 | 773 | 1,978,000 |
2015/10/27 | 779 | 782 | 771 | 771 | 1,852,000 |
2015/10/26 | 779 | 785 | 777 | 781 | 1,644,000 |
2015/10/23 | 770 | 776 | 768 | 774 | 2,710,000 |
2015/10/22 | 756 | 764 | 756 | 757 | 1,416,000 |
2015/10/21 | 750 | 764 | 750 | 763 | 2,500,000 |
2015/10/20 | 754 | 754 | 746 | 749 | 1,332,000 |
2015/10/19 | 750 | 756 | 745 | 752 | 2,045,000 |
2015/10/16 | 751 | 762 | 751 | 755 | 2,684,000 |
2015/10/15 | 731 | 747 | 730 | 746 | 2,070,000 |
2015/10/14 | 739 | 743 | 732 | 735 | 2,529,000 |
2015/10/13 | 743 | 750 | 739 | 747 | 3,638,000 |
2015/10/09 | 751 | 753 | 739 | 753 | 2,082,000 |
2015/10/08 | 751 | 752 | 741 | 742 | 1,828,000 |
2015/10/07 | 748 | 752 | 739 | 750 | 2,325,000 |
2015/10/06 | 757 | 757 | 748 | 751 | 2,037,000 |
2015/10/05 | 746 | 753 | 741 | 751 | 2,365,000 |
2015/10/02 | 731 | 748 | 729 | 737 | 1,808,000 |
2015/10/01 | 730 | 746 | 720 | 739 | 2,805,000 |
2015/09/30 | 732 | 733 | 723 | 730 | 3,128,000 |
2015/09/29 | 742 | 747 | 723 | 723 | 2,928,000 |
2015/09/28 | 741 | 760 | 740 | 753 | 3,068,000 |
2015/09/25 | 731 | 743 | 731 | 742 | 4,879,000 |
2015/09/24 | 733 | 746 | 731 | 732 | 3,392,000 |
2015/09/18 | 750 | 752 | 738 | 738 | 3,027,000 |
2015/09/17 | 761 | 761 | 748 | 757 | 1,891,000 |
2015/09/16 | 764 | 765 | 750 | 757 | 1,504,000 |
2015/09/15 | 757 | 771 | 753 | 756 | 2,447,000 |
2015/09/14 | 756 | 760 | 748 | 750 | 2,132,000 |
2015/09/11 | 729 | 753 | 729 | 750 | 4,251,000 |
2015/09/10 | 736 | 744 | 730 | 742 | 2,754,000 |
2015/09/09 | 740 | 751 | 737 | 751 | 3,173,000 |
2015/09/08 | 739 | 742 | 720 | 721 | 2,754,000 |
2015/09/07 | 735 | 745 | 724 | 742 | 3,116,000 |
2015/09/04 | 753 | 759 | 729 | 737 | 5,137,000 |
2015/09/03 | 745 | 755 | 730 | 732 | 3,667,000 |
2015/09/02 | 715 | 756 | 708 | 741 | 7,470,000 |
2015/09/01 | 725 | 726 | 700 | 700 | 3,016,000 |
2015/08/31 | 737 | 737 | 723 | 728 | 2,764,000 |
2015/08/28 | 740 | 740 | 722 | 735 | 2,783,000 |
2015/08/27 | 729 | 735 | 716 | 719 | 2,996,000 |
2015/08/26 | 700 | 712 | 692 | 709 | 4,458,000 |
2015/08/25 | 701 | 713 | 685 | 685 | 5,780,000 |
2015/08/24 | 739 | 743 | 716 | 716 | 4,074,000 |
2015/08/21 | 764 | 770 | 755 | 756 | 2,948,000 |
2015/08/20 | 783 | 793 | 782 | 782 | 1,839,000 |
2015/08/19 | 795 | 800 | 786 | 786 | 2,140,000 |
2015/08/18 | 809 | 809 | 800 | 801 | 1,046,000 |
2015/08/17 | 810 | 815 | 802 | 809 | 1,514,000 |
2015/08/14 | 801 | 813 | 800 | 805 | 1,834,000 |
2015/08/13 | 800 | 808 | 797 | 805 | 1,780,000 |
2015/08/12 | 805 | 814 | 800 | 806 | 2,026,000 |
2015/08/11 | 820 | 820 | 801 | 810 | 2,398,000 |
2015/08/10 | 796 | 816 | 793 | 815 | 2,193,000 |
2015/08/07 | 805 | 806 | 791 | 796 | 2,545,000 |
2015/08/06 | 813 | 824 | 804 | 812 | 3,108,000 |
2015/08/05 | 802 | 821 | 802 | 811 | 3,154,000 |
2015/08/04 | 793 | 804 | 793 | 804 | 3,692,000 |
2015/08/03 | 785 | 798 | 781 | 798 | 2,637,000 |
2015/07/31 | 773 | 785 | 770 | 784 | 2,762,000 |
2015/07/30 | 771 | 779 | 764 | 765 | 2,086,000 |
2015/07/29 | 770 | 772 | 761 | 768 | 1,905,000 |
2015/07/28 | 766 | 775 | 763 | 768 | 1,891,000 |
2015/07/27 | 780 | 782 | 769 | 771 | 1,804,000 |
2015/07/24 | 784 | 791 | 780 | 782 | 1,987,000 |
2015/07/23 | 776 | 785 | 775 | 784 | 1,594,000 |
2015/07/22 | 774 | 779 | 771 | 773 | 1,533,000 |
2015/07/21 | 780 | 780 | 773 | 777 | 1,517,000 |
2015/07/17 | 778 | 779 | 772 | 775 | 1,346,000 |
2015/07/16 | 775 | 781 | 770 | 780 | 2,632,000 |
2015/07/15 | 769 | 775 | 764 | 773 | 2,350,000 |
2015/07/14 | 761 | 769 | 756 | 769 | 2,650,000 |
2015/07/13 | 739 | 756 | 734 | 755 | 2,747,000 |
2015/07/10 | 726 | 740 | 725 | 729 | 3,477,000 |
2015/07/09 | 725 | 731 | 715 | 718 | 4,598,000 |
2015/07/08 | 747 | 762 | 735 | 735 | 4,557,000 |
2015/07/07 | 733 | 743 | 733 | 741 | 2,084,000 |
2015/07/06 | 725 | 732 | 723 | 726 | 2,123,000 |
2015/07/03 | 735 | 742 | 734 | 736 | 1,846,000 |
2015/07/02 | 732 | 740 | 730 | 735 | 1,673,000 |
2015/07/01 | 729 | 731 | 722 | 726 | 1,547,000 |
2015/06/30 | 724 | 738 | 722 | 723 | 3,318,000 |
2015/06/29 | 722 | 732 | 720 | 724 | 2,911,000 |
2015/06/26 | 740 | 741 | 730 | 737 | 2,424,000 |
2015/06/25 | 753 | 754 | 742 | 744 | 2,567,000 |
2015/06/24 | 760 | 765 | 755 | 756 | 2,764,000 |
2015/06/23 | 750 | 760 | 750 | 760 | 2,080,000 |
2015/06/22 | 738 | 750 | 737 | 750 | 1,896,000 |
2015/06/19 | 737 | 747 | 737 | 742 | 1,992,000 |
2015/06/18 | 730 | 734 | 722 | 731 | 2,088,000 |
2015/06/17 | 741 | 744 | 731 | 732 | 1,812,000 |
2015/06/16 | 740 | 749 | 739 | 742 | 1,504,000 |
2015/06/15 | 738 | 746 | 736 | 741 | 1,517,000 |
2015/06/12 | 745 | 746 | 737 | 742 | 3,926,000 |
2015/06/11 | 741 | 755 | 740 | 745 | 2,657,000 |
2015/06/10 | 742 | 743 | 732 | 732 | 1,846,000 |
2015/06/09 | 746 | 752 | 743 | 743 | 1,667,000 |
2015/06/08 | 748 | 751 | 739 | 751 | 2,205,000 |
2015/06/05 | 736 | 747 | 735 | 745 | 2,187,000 |
2015/06/04 | 744 | 744 | 732 | 736 | 1,981,000 |
2015/06/03 | 742 | 743 | 735 | 738 | 1,292,000 |
2015/06/02 | 747 | 755 | 743 | 745 | 1,597,000 |
2015/06/01 | 741 | 747 | 738 | 745 | 1,661,000 |
2015/05/29 | 743 | 758 | 743 | 747 | 2,481,000 |
2015/05/28 | 754 | 755 | 747 | 750 | 1,616,000 |
2015/05/27 | 756 | 762 | 747 | 751 | 3,813,000 |
2015/05/26 | 756 | 761 | 753 | 756 | 1,501,000 |
2015/05/25 | 761 | 762 | 757 | 760 | 1,763,000 |
2015/05/22 | 752 | 759 | 752 | 759 | 2,870,000 |
2015/05/21 | 747 | 754 | 745 | 751 | 3,394,000 |
2015/05/20 | 747 | 750 | 742 | 749 | 2,522,000 |
2015/05/19 | 736 | 749 | 735 | 744 | 3,048,000 |
2015/05/18 | 716 | 732 | 716 | 732 | 2,191,000 |
2015/05/15 | 697 | 717 | 690 | 716 | 3,013,000 |
2015/05/14 | 700 | 704 | 686 | 687 | 2,861,000 |
2015/05/13 | 701 | 708 | 700 | 704 | 1,973,000 |
2015/05/12 | 716 | 719 | 704 | 710 | 2,569,000 |
2015/05/11 | 722 | 722 | 714 | 716 | 1,550,000 |
2015/05/08 | 718 | 720 | 709 | 711 | 2,354,000 |
2015/05/07 | 711 | 724 | 709 | 718 | 2,592,000 |
2015/05/01 | 723 | 726 | 710 | 718 | 2,233,000 |
2015/04/30 | 738 | 738 | 721 | 724 | 3,294,000 |
2015/04/28 | 739 | 747 | 738 | 741 | 1,878,000 |
2015/04/27 | 736 | 744 | 733 | 739 | 1,932,000 |
2015/04/24 | 736 | 738 | 732 | 734 | 1,416,000 |
2015/04/23 | 740 | 744 | 732 | 737 | 1,709,000 |
2015/04/22 | 744 | 744 | 733 | 739 | 1,736,000 |
2015/04/21 | 730 | 741 | 729 | 741 | 2,149,000 |
2015/04/20 | 725 | 734 | 720 | 723 | 1,551,000 |
2015/04/17 | 737 | 739 | 730 | 731 | 1,911,000 |
2015/04/16 | 739 | 740 | 728 | 739 | 1,665,000 |
2015/04/15 | 733 | 743 | 732 | 739 | 1,550,000 |
2015/04/14 | 733 | 744 | 733 | 738 | 1,242,000 |
2015/04/13 | 744 | 746 | 728 | 734 | 2,012,000 |
2015/04/10 | 750 | 753 | 742 | 745 | 2,239,000 |
2015/04/09 | 755 | 756 | 746 | 749 | 1,575,000 |
2015/04/08 | 762 | 764 | 753 | 755 | 2,034,000 |
2015/04/07 | 752 | 764 | 751 | 758 | 2,482,000 |
2015/04/06 | 745 | 749 | 740 | 748 | 1,131,000 |
2015/04/03 | 751 | 752 | 747 | 752 | 1,514,000 |
2015/04/02 | 742 | 762 | 741 | 754 | 2,637,000 |
2015/04/01 | 738 | 747 | 728 | 738 | 3,345,000 |
2015/03/31 | 774 | 776 | 743 | 743 | 3,131,000 |
2015/03/30 | 763 | 769 | 759 | 763 | 2,273,000 |
2015/03/27 | 773 | 776 | 752 | 761 | 3,704,000 |
2015/03/26 | 783 | 784 | 772 | 776 | 3,864,000 |
2015/03/25 | 780 | 787 | 778 | 786 | 2,640,000 |
2015/03/24 | 784 | 784 | 777 | 780 | 2,511,000 |
2015/03/23 | 787 | 792 | 784 | 785 | 1,837,000 |
2015/03/20 | 787 | 790 | 777 | 785 | 3,199,000 |
2015/03/19 | 796 | 800 | 786 | 787 | 2,870,000 |
2015/03/18 | 797 | 800 | 794 | 798 | 2,093,000 |
2015/03/17 | 795 | 800 | 791 | 796 | 1,926,000 |
2015/03/16 | 791 | 794 | 785 | 789 | 1,885,000 |
2015/03/13 | 797 | 800 | 792 | 796 | 4,707,000 |
2015/03/12 | 770 | 789 | 770 | 789 | 2,772,000 |
2015/03/11 | 768 | 773 | 766 | 770 | 1,936,000 |
2015/03/10 | 763 | 770 | 763 | 769 | 2,054,000 |
2015/03/09 | 761 | 764 | 757 | 760 | 1,192,000 |
2015/03/06 | 754 | 765 | 754 | 762 | 2,051,000 |
2015/03/05 | 765 | 770 | 754 | 758 | 2,782,000 |
2015/03/04 | 763 | 765 | 754 | 761 | 2,316,000 |
2015/03/03 | 760 | 766 | 758 | 766 | 2,035,000 |
2015/03/02 | 754 | 763 | 754 | 754 | 1,743,000 |
2015/02/27 | 756 | 757 | 751 | 757 | 2,897,000 |
2015/02/26 | 743 | 755 | 743 | 755 | 3,127,000 |
2015/02/25 | 745 | 745 | 738 | 742 | 2,179,000 |
2015/02/24 | 749 | 749 | 742 | 745 | 2,151,000 |
2015/02/23 | 742 | 749 | 741 | 749 | 1,796,000 |
2015/02/20 | 733 | 742 | 732 | 738 | 2,219,000 |
2015/02/19 | 731 | 738 | 726 | 736 | 2,417,000 |
2015/02/18 | 720 | 734 | 719 | 731 | 3,613,000 |
2015/02/17 | 707 | 719 | 706 | 713 | 2,265,000 |
2015/02/16 | 710 | 714 | 701 | 707 | 2,251,000 |
2015/02/13 | 706 | 712 | 700 | 710 | 2,830,000 |
2015/02/12 | 690 | 708 | 689 | 705 | 4,583,000 |
2015/02/10 | 681 | 685 | 677 | 685 | 1,958,000 |
2015/02/09 | 684 | 687 | 674 | 679 | 1,874,000 |
2015/02/06 | 681 | 683 | 676 | 681 | 2,021,000 |
2015/02/05 | 678 | 689 | 671 | 675 | 2,607,000 |
2015/02/04 | 664 | 677 | 663 | 676 | 3,672,000 |
2015/02/03 | 665 | 669 | 651 | 652 | 2,911,000 |
2015/02/02 | 648 | 663 | 648 | 663 | 2,370,000 |
2015/01/30 | 664 | 666 | 656 | 657 | 2,542,000 |
2015/01/29 | 657 | 665 | 655 | 661 | 2,072,000 |
2015/01/28 | 652 | 664 | 650 | 662 | 2,379,000 |
2015/01/27 | 649 | 659 | 647 | 659 | 2,553,000 |
2015/01/26 | 639 | 645 | 637 | 645 | 1,832,000 |
2015/01/23 | 650 | 650 | 643 | 647 | 1,734,000 |
2015/01/22 | 640 | 646 | 637 | 646 | 1,534,000 |
2015/01/21 | 644 | 646 | 635 | 643 | 2,028,000 |
2015/01/20 | 646 | 648 | 643 | 647 | 1,469,000 |
2015/01/19 | 645 | 645 | 633 | 643 | 1,981,000 |
2015/01/16 | 636 | 642 | 630 | 642 | 2,602,000 |
2015/01/15 | 643 | 647 | 638 | 646 | 2,462,000 |
2015/01/14 | 629 | 640 | 629 | 639 | 2,443,000 |
2015/01/13 | 621 | 636 | 621 | 635 | 2,160,000 |
2015/01/09 | 635 | 637 | 624 | 628 | 2,386,000 |
2015/01/08 | 626 | 637 | 625 | 631 | 2,531,000 |
2015/01/07 | 621 | 627 | 618 | 618 | 2,362,000 |
2015/01/06 | 632 | 633 | 624 | 624 | 2,833,000 |
2015/01/05 | 647 | 648 | 637 | 641 | 2,327,000 |