日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ