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 |
---|---|---|---|---|---|
2024/03/28 | 4,450 | 4,454 | 4,329 | 4,332 | 699,700 |
2024/03/27 | 4,512 | 4,516 | 4,471 | 4,481 | 828,500 |
2024/03/26 | 4,502 | 4,516 | 4,429 | 4,456 | 479,700 |
2024/03/25 | 4,550 | 4,566 | 4,505 | 4,516 | 475,500 |
2024/03/22 | 4,510 | 4,535 | 4,483 | 4,522 | 471,400 |
2024/03/21 | 4,522 | 4,547 | 4,487 | 4,512 | 516,700 |
2024/03/19 | 4,448 | 4,511 | 4,419 | 4,507 | 474,900 |
2024/03/18 | 4,382 | 4,442 | 4,372 | 4,427 | 419,900 |
2024/03/15 | 4,334 | 4,411 | 4,323 | 4,369 | 686,800 |
2024/03/14 | 4,272 | 4,338 | 4,270 | 4,324 | 472,900 |
2024/03/13 | 4,292 | 4,338 | 4,252 | 4,288 | 465,300 |
2024/03/12 | 4,320 | 4,324 | 4,242 | 4,292 | 590,600 |
2024/03/11 | 4,439 | 4,452 | 4,294 | 4,345 | 655,000 |
2024/03/08 | 4,447 | 4,479 | 4,414 | 4,472 | 667,400 |
2024/03/07 | 4,419 | 4,512 | 4,402 | 4,512 | 673,000 |
2024/03/06 | 4,369 | 4,422 | 4,354 | 4,400 | 550,200 |
2024/03/05 | 4,400 | 4,425 | 4,344 | 4,409 | 485,500 |
2024/03/04 | 4,361 | 4,418 | 4,312 | 4,414 | 620,200 |
2024/03/01 | 4,293 | 4,361 | 4,276 | 4,361 | 583,200 |
2024/02/29 | 4,221 | 4,324 | 4,185 | 4,317 | 2,905,300 |
2024/02/28 | 4,205 | 4,253 | 4,182 | 4,224 | 782,300 |
2024/02/27 | 4,268 | 4,268 | 4,207 | 4,231 | 660,500 |
2024/02/26 | 4,276 | 4,321 | 4,264 | 4,285 | 557,200 |
2024/02/22 | 4,295 | 4,306 | 4,276 | 4,276 | 571,700 |
2024/02/21 | 4,306 | 4,323 | 4,267 | 4,296 | 562,700 |
2024/02/20 | 4,389 | 4,407 | 4,306 | 4,306 | 587,900 |
2024/02/19 | 4,328 | 4,382 | 4,313 | 4,378 | 354,400 |
2024/02/16 | 4,287 | 4,364 | 4,279 | 4,328 | 610,600 |
2024/02/15 | 4,305 | 4,309 | 4,263 | 4,277 | 598,500 |
2024/02/14 | 4,330 | 4,338 | 4,268 | 4,280 | 767,900 |
2024/02/13 | 4,320 | 4,358 | 4,272 | 4,349 | 780,600 |
2024/02/09 | 4,325 | 4,369 | 4,287 | 4,294 | 918,700 |
2024/02/08 | 4,350 | 4,372 | 4,290 | 4,355 | 1,760,300 |
2024/02/07 | 4,571 | 4,592 | 4,522 | 4,560 | 626,900 |
2024/02/06 | 4,557 | 4,611 | 4,556 | 4,562 | 510,000 |
2024/02/05 | 4,570 | 4,613 | 4,538 | 4,571 | 461,000 |
2024/02/02 | 4,538 | 4,558 | 4,518 | 4,534 | 358,300 |
2024/02/01 | 4,527 | 4,542 | 4,479 | 4,507 | 367,200 |
2024/01/31 | 4,458 | 4,532 | 4,447 | 4,529 | 410,600 |
2024/01/30 | 4,533 | 4,553 | 4,488 | 4,490 | 309,600 |
2024/01/29 | 4,489 | 4,545 | 4,485 | 4,545 | 381,900 |
2024/01/26 | 4,520 | 4,526 | 4,473 | 4,473 | 357,800 |
2024/01/25 | 4,488 | 4,532 | 4,485 | 4,514 | 359,200 |
2024/01/24 | 4,572 | 4,576 | 4,493 | 4,510 | 521,700 |
2024/01/23 | 4,680 | 4,708 | 4,607 | 4,613 | 376,300 |
2024/01/22 | 4,610 | 4,674 | 4,594 | 4,657 | 320,700 |
2024/01/19 | 4,685 | 4,685 | 4,577 | 4,600 | 378,500 |
2024/01/18 | 4,696 | 4,712 | 4,629 | 4,629 | 427,400 |
2024/01/17 | 4,676 | 4,754 | 4,667 | 4,697 | 284,000 |
2024/01/16 | 4,739 | 4,753 | 4,672 | 4,683 | 266,600 |
2024/01/15 | 4,719 | 4,739 | 4,669 | 4,733 | 251,100 |
2024/01/12 | 4,731 | 4,758 | 4,689 | 4,696 | 550,800 |
2024/01/11 | 4,699 | 4,735 | 4,690 | 4,699 | 519,700 |
2024/01/10 | 4,570 | 4,676 | 4,568 | 4,662 | 370,300 |
2024/01/09 | 4,551 | 4,614 | 4,546 | 4,575 | 356,800 |
2024/01/05 | 4,560 | 4,560 | 4,515 | 4,543 | 342,000 |
2024/01/04 | 4,490 | 4,516 | 4,438 | 4,516 | 379,900 |
2023/12/29 | 4,462 | 4,498 | 4,456 | 4,489 | 300,100 |
2023/12/28 | 4,450 | 4,472 | 4,433 | 4,469 | 184,800 |
2023/12/27 | 4,435 | 4,491 | 4,422 | 4,477 | 413,300 |
2023/12/26 | 4,465 | 4,466 | 4,417 | 4,428 | 359,200 |
2023/12/25 | 4,523 | 4,529 | 4,447 | 4,467 | 207,300 |
2023/12/22 | 4,490 | 4,509 | 4,466 | 4,478 | 396,900 |
2023/12/21 | 4,438 | 4,476 | 4,403 | 4,463 | 429,900 |
2023/12/20 | 4,388 | 4,480 | 4,388 | 4,454 | 502,900 |
2023/12/19 | 4,434 | 4,449 | 4,334 | 4,432 | 667,000 |
2023/12/18 | 4,460 | 4,473 | 4,390 | 4,424 | 511,500 |
2023/12/15 | 4,538 | 4,544 | 4,478 | 4,508 | 642,500 |
2023/12/14 | 4,578 | 4,582 | 4,502 | 4,530 | 430,500 |
2023/12/13 | 4,566 | 4,581 | 4,523 | 4,578 | 429,000 |
2023/12/12 | 4,549 | 4,568 | 4,511 | 4,543 | 302,300 |
2023/12/11 | 4,516 | 4,544 | 4,495 | 4,540 | 319,700 |
2023/12/08 | 4,490 | 4,545 | 4,459 | 4,490 | 643,900 |
2023/12/07 | 4,550 | 4,598 | 4,521 | 4,543 | 427,800 |
2023/12/06 | 4,460 | 4,570 | 4,449 | 4,553 | 494,300 |
2023/12/05 | 4,450 | 4,498 | 4,448 | 4,475 | 488,300 |
2023/12/04 | 4,452 | 4,480 | 4,418 | 4,454 | 458,600 |
2023/12/01 | 4,531 | 4,532 | 4,473 | 4,517 | 502,200 |
2023/11/30 | 4,475 | 4,498 | 4,402 | 4,471 | 1,754,200 |
2023/11/29 | 4,533 | 4,549 | 4,503 | 4,504 | 383,500 |
2023/11/28 | 4,528 | 4,529 | 4,464 | 4,516 | 382,600 |
2023/11/27 | 4,545 | 4,554 | 4,490 | 4,516 | 484,200 |
2023/11/24 | 4,636 | 4,638 | 4,531 | 4,535 | 432,600 |
2023/11/22 | 4,598 | 4,653 | 4,589 | 4,605 | 225,400 |
2023/11/21 | 4,570 | 4,604 | 4,530 | 4,601 | 605,500 |
2023/11/20 | 4,647 | 4,694 | 4,590 | 4,592 | 465,300 |
2023/11/17 | 4,582 | 4,695 | 4,572 | 4,681 | 611,900 |
2023/11/16 | 4,600 | 4,618 | 4,569 | 4,581 | 490,400 |
2023/11/15 | 4,630 | 4,674 | 4,560 | 4,623 | 432,300 |
2023/11/14 | 4,636 | 4,658 | 4,596 | 4,620 | 493,000 |
2023/11/13 | 4,668 | 4,675 | 4,588 | 4,623 | 500,800 |
2023/11/10 | 4,625 | 4,679 | 4,603 | 4,674 | 351,800 |
2023/11/09 | 4,550 | 4,638 | 4,511 | 4,626 | 473,600 |
2023/11/08 | 4,720 | 4,720 | 4,549 | 4,565 | 734,300 |
2023/11/07 | 4,867 | 4,883 | 4,728 | 4,730 | 812,400 |
2023/11/06 | 4,878 | 4,928 | 4,844 | 4,910 | 1,148,500 |
2023/11/02 | 4,685 | 4,777 | 4,671 | 4,775 | 613,200 |
2023/11/01 | 4,746 | 4,812 | 4,648 | 4,664 | 805,000 |
2023/10/31 | 4,646 | 4,743 | 4,627 | 4,727 | 639,000 |
2023/10/30 | 4,605 | 4,631 | 4,584 | 4,613 | 424,100 |
2023/10/27 | 4,600 | 4,668 | 4,582 | 4,664 | 296,800 |
2023/10/26 | 4,600 | 4,614 | 4,555 | 4,596 | 325,800 |
2023/10/25 | 4,639 | 4,664 | 4,594 | 4,600 | 356,000 |
2023/10/24 | 4,597 | 4,652 | 4,512 | 4,632 | 581,200 |
2023/10/23 | 4,639 | 4,666 | 4,600 | 4,600 | 333,400 |
2023/10/20 | 4,665 | 4,677 | 4,628 | 4,637 | 477,800 |
2023/10/19 | 4,600 | 4,694 | 4,587 | 4,650 | 510,700 |
2023/10/18 | 4,560 | 4,642 | 4,533 | 4,626 | 449,900 |
2023/10/17 | 4,600 | 4,617 | 4,536 | 4,562 | 466,800 |
2023/10/16 | 4,620 | 4,625 | 4,533 | 4,558 | 490,400 |
2023/10/13 | 4,696 | 4,697 | 4,644 | 4,673 | 606,700 |
2023/10/12 | 4,785 | 4,790 | 4,723 | 4,737 | 712,500 |
2023/10/11 | 4,821 | 4,825 | 4,776 | 4,785 | 694,700 |
2023/10/10 | 4,900 | 4,900 | 4,828 | 4,834 | 467,000 |
2023/10/06 | 4,895 | 4,912 | 4,836 | 4,849 | 460,600 |
2023/10/05 | 4,822 | 4,889 | 4,787 | 4,873 | 522,200 |
2023/10/04 | 4,853 | 4,903 | 4,814 | 4,820 | 603,800 |
2023/10/03 | 5,001 | 5,039 | 4,890 | 4,908 | 573,700 |
2023/10/02 | 5,100 | 5,175 | 5,041 | 5,050 | 491,800 |
2023/09/29 | 5,160 | 5,216 | 5,070 | 5,101 | 613,100 |
2023/09/28 | 5,180 | 5,199 | 5,061 | 5,140 | 635,600 |
2023/09/27 | 5,244 | 5,267 | 5,185 | 5,247 | 876,200 |
2023/09/26 | 5,254 | 5,297 | 5,215 | 5,255 | 490,800 |
2023/09/25 | 5,267 | 5,288 | 5,223 | 5,249 | 488,600 |
2023/09/22 | 5,257 | 5,291 | 5,226 | 5,232 | 528,100 |
2023/09/21 | 5,320 | 5,345 | 5,260 | 5,291 | 409,100 |
2023/09/20 | 5,360 | 5,377 | 5,290 | 5,350 | 625,900 |
2023/09/19 | 5,410 | 5,421 | 5,298 | 5,334 | 1,026,200 |
2023/09/15 | 5,575 | 5,597 | 5,401 | 5,456 | 2,006,800 |
2023/09/14 | 5,664 | 5,690 | 5,576 | 5,645 | 975,700 |
2023/09/13 | 5,499 | 5,610 | 5,467 | 5,592 | 601,500 |
2023/09/12 | 5,380 | 5,461 | 5,378 | 5,460 | 385,500 |
2023/09/11 | 5,420 | 5,450 | 5,341 | 5,370 | 379,500 |
2023/09/08 | 5,413 | 5,450 | 5,370 | 5,384 | 635,500 |
2023/09/07 | 5,380 | 5,469 | 5,367 | 5,453 | 492,100 |
2023/09/06 | 5,371 | 5,404 | 5,346 | 5,380 | 485,900 |
2023/09/05 | 5,299 | 5,357 | 5,277 | 5,357 | 462,200 |
2023/09/04 | 5,290 | 5,294 | 5,223 | 5,289 | 562,400 |
2023/09/01 | 5,174 | 5,276 | 5,152 | 5,269 | 517,300 |
2023/08/31 | 5,132 | 5,250 | 5,129 | 5,230 | 1,987,200 |
2023/08/30 | 5,150 | 5,163 | 5,098 | 5,113 | 444,500 |
2023/08/29 | 5,122 | 5,172 | 5,118 | 5,146 | 404,100 |
2023/08/28 | 5,099 | 5,118 | 5,042 | 5,114 | 340,800 |
2023/08/25 | 5,053 | 5,083 | 5,030 | 5,057 | 337,700 |
2023/08/24 | 5,023 | 5,077 | 5,011 | 5,053 | 285,400 |
2023/08/23 | 4,961 | 5,053 | 4,961 | 5,046 | 330,600 |
2023/08/22 | 4,941 | 4,978 | 4,928 | 4,978 | 323,900 |
2023/08/21 | 4,970 | 4,970 | 4,903 | 4,935 | 352,200 |
2023/08/18 | 4,950 | 4,962 | 4,908 | 4,932 | 264,300 |
2023/08/17 | 5,028 | 5,051 | 4,954 | 4,996 | 285,000 |
2023/08/16 | 4,981 | 5,048 | 4,962 | 5,036 | 288,900 |
2023/08/15 | 4,999 | 5,050 | 4,965 | 5,038 | 374,900 |
2023/08/14 | 5,005 | 5,080 | 4,973 | 4,976 | 441,100 |
2023/08/10 | 4,888 | 4,974 | 4,878 | 4,966 | 488,700 |
2023/08/09 | 4,820 | 4,896 | 4,797 | 4,860 | 338,300 |
2023/08/08 | 4,791 | 4,821 | 4,770 | 4,808 | 310,300 |
2023/08/07 | 4,668 | 4,763 | 4,663 | 4,759 | 282,500 |
2023/08/04 | 4,699 | 4,728 | 4,660 | 4,708 | 367,000 |
2023/08/03 | 4,803 | 4,825 | 4,746 | 4,758 | 525,700 |
2023/08/02 | 4,820 | 4,892 | 4,775 | 4,815 | 752,300 |
2023/08/01 | 4,750 | 4,792 | 4,718 | 4,791 | 403,900 |
2023/07/31 | 4,755 | 4,791 | 4,707 | 4,721 | 565,700 |
2023/07/28 | 4,650 | 4,725 | 4,627 | 4,708 | 521,500 |
2023/07/27 | 4,652 | 4,704 | 4,627 | 4,704 | 423,200 |
2023/07/26 | 4,612 | 4,638 | 4,582 | 4,633 | 235,200 |
2023/07/25 | 4,634 | 4,634 | 4,590 | 4,617 | 275,800 |
2023/07/24 | 4,618 | 4,642 | 4,597 | 4,615 | 304,300 |
2023/07/21 | 4,569 | 4,609 | 4,554 | 4,596 | 255,800 |
2023/07/20 | 4,563 | 4,584 | 4,541 | 4,562 | 246,100 |
2023/07/19 | 4,534 | 4,561 | 4,525 | 4,561 | 340,300 |
2023/07/18 | 4,498 | 4,533 | 4,472 | 4,488 | 351,600 |
2023/07/14 | 4,580 | 4,601 | 4,500 | 4,500 | 416,900 |
2023/07/13 | 4,597 | 4,616 | 4,544 | 4,590 | 328,100 |
2023/07/12 | 4,623 | 4,639 | 4,585 | 4,616 | 314,900 |
2023/07/11 | 4,619 | 4,625 | 4,582 | 4,616 | 316,300 |
2023/07/10 | 4,603 | 4,626 | 4,570 | 4,584 | 442,100 |
2023/07/07 | 4,581 | 4,643 | 4,554 | 4,604 | 484,200 |
2023/07/06 | 4,598 | 4,635 | 4,572 | 4,597 | 419,700 |
2023/07/05 | 4,647 | 4,651 | 4,604 | 4,613 | 400,600 |
2023/07/04 | 4,710 | 4,740 | 4,644 | 4,670 | 594,800 |
2023/07/03 | 4,775 | 4,786 | 4,741 | 4,751 | 304,900 |
2023/06/30 | 4,780 | 4,810 | 4,729 | 4,755 | 514,700 |
2023/06/29 | 4,894 | 4,908 | 4,804 | 4,820 | 466,600 |
2023/06/28 | 4,751 | 4,896 | 4,751 | 4,895 | 697,200 |
2023/06/27 | 4,749 | 4,776 | 4,718 | 4,768 | 449,100 |
2023/06/26 | 4,749 | 4,749 | 4,664 | 4,715 | 395,000 |
2023/06/23 | 4,800 | 4,819 | 4,715 | 4,736 | 546,200 |
2023/06/22 | 4,690 | 4,787 | 4,683 | 4,759 | 676,500 |
2023/06/21 | 4,560 | 4,688 | 4,553 | 4,675 | 550,200 |
2023/06/20 | 4,578 | 4,594 | 4,542 | 4,571 | 656,100 |
2023/06/19 | 4,661 | 4,689 | 4,563 | 4,596 | 792,200 |
2023/06/16 | 4,697 | 4,697 | 4,586 | 4,591 | 1,754,300 |
2023/06/15 | 4,720 | 4,759 | 4,714 | 4,714 | 536,800 |
2023/06/14 | 4,700 | 4,734 | 4,686 | 4,715 | 622,100 |
2023/06/13 | 4,639 | 4,699 | 4,626 | 4,668 | 690,900 |
2023/06/12 | 4,590 | 4,646 | 4,587 | 4,637 | 449,300 |
2023/06/09 | 4,601 | 4,634 | 4,567 | 4,616 | 806,800 |
2023/06/08 | 4,526 | 4,612 | 4,522 | 4,571 | 694,800 |
2023/06/07 | 4,551 | 4,596 | 4,503 | 4,518 | 763,700 |
2023/06/06 | 4,475 | 4,536 | 4,450 | 4,536 | 428,400 |