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 |
|---|---|---|---|---|---|
| 2025/07/31 | 3,916 | 3,947 | 3,911 | 3,936 | 580,500 |
| 2025/07/30 | 3,889 | 3,912 | 3,883 | 3,905 | 468,500 |
| 2025/07/29 | 3,885 | 3,887 | 3,856 | 3,881 | 467,900 |
| 2025/07/28 | 3,896 | 3,913 | 3,871 | 3,899 | 483,900 |
| 2025/07/25 | 3,880 | 3,892 | 3,861 | 3,881 | 450,800 |
| 2025/07/24 | 3,840 | 3,873 | 3,821 | 3,873 | 767,500 |
| 2025/07/23 | 3,782 | 3,860 | 3,771 | 3,826 | 842,600 |
| 2025/07/22 | 3,779 | 3,806 | 3,756 | 3,767 | 510,700 |
| 2025/07/18 | 3,776 | 3,812 | 3,762 | 3,779 | 526,500 |
| 2025/07/17 | 3,735 | 3,771 | 3,728 | 3,767 | 683,900 |
| 2025/07/16 | 3,773 | 3,788 | 3,743 | 3,754 | 677,900 |
| 2025/07/15 | 3,826 | 3,827 | 3,763 | 3,763 | 763,800 |
| 2025/07/14 | 3,838 | 3,857 | 3,816 | 3,816 | 617,700 |
| 2025/07/11 | 3,850 | 3,869 | 3,832 | 3,836 | 635,600 |
| 2025/07/10 | 3,873 | 3,873 | 3,815 | 3,827 | 983,900 |
| 2025/07/09 | 3,869 | 3,907 | 3,864 | 3,883 | 580,200 |
| 2025/07/08 | 3,883 | 3,902 | 3,859 | 3,859 | 876,600 |
| 2025/07/07 | 3,860 | 3,889 | 3,852 | 3,879 | 377,800 |
| 2025/07/04 | 3,848 | 3,860 | 3,829 | 3,840 | 345,900 |
| 2025/07/03 | 3,834 | 3,841 | 3,816 | 3,838 | 540,300 |
| 2025/07/02 | 3,846 | 3,911 | 3,835 | 3,835 | 730,300 |
| 2025/07/01 | 3,944 | 3,964 | 3,851 | 3,851 | 659,800 |
| 2025/06/30 | 3,900 | 3,941 | 3,891 | 3,920 | 704,700 |
| 2025/06/27 | 3,895 | 3,920 | 3,888 | 3,897 | 547,600 |
| 2025/06/26 | 3,880 | 3,897 | 3,865 | 3,894 | 579,500 |
| 2025/06/25 | 3,885 | 3,902 | 3,868 | 3,887 | 512,900 |
| 2025/06/24 | 3,935 | 3,935 | 3,884 | 3,891 | 369,100 |
| 2025/06/23 | 3,915 | 3,933 | 3,903 | 3,912 | 339,600 |
| 2025/06/20 | 3,895 | 3,945 | 3,895 | 3,915 | 1,377,800 |
| 2025/06/19 | 3,859 | 3,904 | 3,857 | 3,893 | 372,400 |
| 2025/06/18 | 3,813 | 3,842 | 3,803 | 3,842 | 411,200 |
| 2025/06/17 | 3,825 | 3,840 | 3,814 | 3,828 | 353,300 |
| 2025/06/16 | 3,847 | 3,860 | 3,825 | 3,834 | 356,600 |
| 2025/06/13 | 3,840 | 3,844 | 3,815 | 3,830 | 440,100 |
| 2025/06/12 | 3,853 | 3,860 | 3,812 | 3,849 | 494,300 |
| 2025/06/11 | 3,844 | 3,866 | 3,838 | 3,853 | 455,500 |
| 2025/06/10 | 3,866 | 3,885 | 3,845 | 3,859 | 419,700 |
| 2025/06/09 | 3,905 | 3,921 | 3,867 | 3,872 | 356,200 |
| 2025/06/06 | 3,841 | 3,898 | 3,841 | 3,887 | 366,000 |
| 2025/06/05 | 3,835 | 3,858 | 3,835 | 3,840 | 319,200 |
| 2025/06/04 | 3,878 | 3,900 | 3,842 | 3,853 | 454,100 |
| 2025/06/03 | 3,900 | 3,902 | 3,859 | 3,864 | 522,700 |
| 2025/06/02 | 3,924 | 3,955 | 3,882 | 3,885 | 630,700 |
| 2025/05/30 | 3,905 | 3,976 | 3,885 | 3,885 | 2,155,100 |
| 2025/05/29 | 3,930 | 3,959 | 3,916 | 3,924 | 417,400 |
| 2025/05/28 | 3,991 | 3,991 | 3,937 | 3,937 | 392,400 |
| 2025/05/27 | 3,936 | 3,964 | 3,930 | 3,954 | 385,900 |
| 2025/05/26 | 3,903 | 3,962 | 3,903 | 3,961 | 329,300 |
| 2025/05/23 | 3,912 | 3,925 | 3,883 | 3,900 | 334,600 |
| 2025/05/22 | 3,918 | 3,965 | 3,873 | 3,884 | 550,900 |
| 2025/05/21 | 3,950 | 3,962 | 3,932 | 3,932 | 511,600 |
| 2025/05/20 | 4,063 | 4,063 | 3,937 | 3,938 | 611,600 |
| 2025/05/19 | 4,018 | 4,065 | 4,010 | 4,046 | 492,200 |
| 2025/05/16 | 4,000 | 4,017 | 3,936 | 3,991 | 642,200 |
| 2025/05/15 | 3,985 | 4,029 | 3,951 | 3,991 | 626,400 |
| 2025/05/14 | 4,088 | 4,099 | 4,024 | 4,032 | 580,100 |
| 2025/05/13 | 4,120 | 4,134 | 4,086 | 4,094 | 431,500 |
| 2025/05/12 | 4,151 | 4,162 | 4,106 | 4,139 | 304,200 |
| 2025/05/09 | 4,134 | 4,173 | 4,110 | 4,149 | 406,200 |
| 2025/05/08 | 4,150 | 4,173 | 4,110 | 4,152 | 295,100 |
| 2025/05/07 | 4,193 | 4,217 | 4,151 | 4,152 | 639,000 |
| 2025/05/02 | 4,136 | 4,158 | 4,104 | 4,125 | 374,800 |
| 2025/05/01 | 4,068 | 4,149 | 4,063 | 4,139 | 441,700 |
| 2025/04/30 | 4,103 | 4,110 | 4,027 | 4,068 | 929,100 |
| 2025/04/28 | 4,087 | 4,134 | 4,076 | 4,099 | 476,100 |
| 2025/04/25 | 4,120 | 4,139 | 4,070 | 4,102 | 509,900 |
| 2025/04/24 | 4,224 | 4,251 | 4,133 | 4,143 | 495,500 |
| 2025/04/23 | 4,265 | 4,281 | 4,225 | 4,258 | 634,200 |
| 2025/04/22 | 4,200 | 4,261 | 4,200 | 4,246 | 420,400 |
| 2025/04/21 | 4,142 | 4,198 | 4,134 | 4,197 | 311,500 |
| 2025/04/18 | 4,132 | 4,155 | 4,114 | 4,149 | 248,200 |
| 2025/04/17 | 4,119 | 4,134 | 4,100 | 4,115 | 202,100 |
| 2025/04/16 | 4,090 | 4,119 | 4,043 | 4,119 | 381,900 |
| 2025/04/15 | 4,145 | 4,157 | 4,085 | 4,098 | 355,400 |
| 2025/04/14 | 4,096 | 4,150 | 4,079 | 4,126 | 418,300 |
| 2025/04/11 | 4,060 | 4,099 | 4,034 | 4,096 | 491,800 |
| 2025/04/10 | 4,029 | 4,103 | 3,966 | 4,103 | 578,200 |
| 2025/04/09 | 3,914 | 3,957 | 3,860 | 3,929 | 597,000 |
| 2025/04/08 | 3,940 | 3,979 | 3,861 | 3,961 | 783,300 |
| 2025/04/07 | 3,837 | 3,964 | 3,796 | 3,873 | 781,500 |
| 2025/04/04 | 4,027 | 4,089 | 3,999 | 4,047 | 816,400 |
| 2025/04/03 | 3,894 | 4,043 | 3,872 | 4,027 | 700,700 |
| 2025/04/02 | 4,042 | 4,042 | 3,932 | 3,954 | 531,000 |
| 2025/04/01 | 4,094 | 4,094 | 4,008 | 4,034 | 541,500 |
| 2025/03/31 | 4,090 | 4,095 | 4,004 | 4,025 | 801,700 |
| 2025/03/28 | 4,116 | 4,140 | 4,050 | 4,138 | 1,441,600 |
| 2025/03/27 | 3,978 | 4,038 | 3,975 | 4,024 | 1,047,700 |
| 2025/03/26 | 4,000 | 4,017 | 3,971 | 3,983 | 573,800 |
| 2025/03/25 | 3,995 | 4,003 | 3,965 | 3,981 | 477,000 |
| 2025/03/24 | 4,059 | 4,059 | 3,984 | 3,991 | 527,600 |
| 2025/03/21 | 4,026 | 4,085 | 4,026 | 4,062 | 654,500 |
| 2025/03/19 | 4,031 | 4,073 | 4,022 | 4,060 | 373,300 |
| 2025/03/18 | 4,055 | 4,076 | 4,031 | 4,031 | 535,900 |
| 2025/03/17 | 4,012 | 4,048 | 4,006 | 4,029 | 630,300 |
| 2025/03/14 | 3,970 | 4,024 | 3,970 | 3,975 | 633,100 |
| 2025/03/13 | 3,959 | 4,014 | 3,956 | 3,995 | 668,900 |
| 2025/03/12 | 3,900 | 3,989 | 3,900 | 3,959 | 1,053,100 |
| 2025/03/11 | 3,960 | 3,977 | 3,926 | 3,941 | 699,400 |
| 2025/03/10 | 3,952 | 3,995 | 3,935 | 3,993 | 581,100 |
| 2025/03/07 | 3,910 | 3,970 | 3,906 | 3,921 | 566,100 |
| 2025/03/06 | 3,950 | 3,965 | 3,920 | 3,952 | 413,200 |
| 2025/03/05 | 3,950 | 3,983 | 3,937 | 3,968 | 656,600 |
| 2025/03/04 | 3,930 | 3,984 | 3,906 | 3,923 | 689,400 |
| 2025/03/03 | 3,929 | 3,957 | 3,863 | 3,930 | 631,900 |
| 2025/02/28 | 3,957 | 3,965 | 3,902 | 3,928 | 1,563,200 |
| 2025/02/27 | 3,879 | 3,942 | 3,856 | 3,925 | 826,700 |
| 2025/02/26 | 3,789 | 3,878 | 3,787 | 3,865 | 1,051,700 |
| 2025/02/25 | 3,662 | 3,796 | 3,654 | 3,787 | 1,004,500 |
| 2025/02/21 | 3,643 | 3,688 | 3,641 | 3,649 | 613,900 |
| 2025/02/20 | 3,626 | 3,657 | 3,613 | 3,635 | 704,700 |
| 2025/02/19 | 3,680 | 3,698 | 3,638 | 3,638 | 753,300 |
| 2025/02/18 | 3,652 | 3,706 | 3,650 | 3,680 | 527,400 |
| 2025/02/17 | 3,694 | 3,694 | 3,649 | 3,658 | 536,100 |
| 2025/02/14 | 3,680 | 3,697 | 3,645 | 3,663 | 722,500 |
| 2025/02/13 | 3,694 | 3,700 | 3,665 | 3,673 | 818,800 |
| 2025/02/12 | 3,755 | 3,755 | 3,638 | 3,662 | 1,121,100 |
| 2025/02/10 | 3,745 | 3,785 | 3,733 | 3,755 | 480,800 |
| 2025/02/07 | 3,747 | 3,747 | 3,700 | 3,723 | 501,200 |
| 2025/02/06 | 3,754 | 3,796 | 3,732 | 3,732 | 856,000 |
| 2025/02/05 | 3,830 | 3,840 | 3,741 | 3,744 | 1,398,700 |
| 2025/02/04 | 3,895 | 3,923 | 3,868 | 3,868 | 680,300 |
| 2025/02/03 | 3,927 | 3,940 | 3,894 | 3,895 | 522,300 |
| 2025/01/31 | 3,976 | 3,977 | 3,929 | 3,954 | 608,500 |
| 2025/01/30 | 3,970 | 4,017 | 3,954 | 4,005 | 571,500 |
| 2025/01/29 | 3,968 | 3,992 | 3,944 | 3,978 | 427,600 |
| 2025/01/28 | 3,935 | 3,996 | 3,931 | 3,973 | 465,000 |
| 2025/01/27 | 3,893 | 3,926 | 3,877 | 3,916 | 448,900 |
| 2025/01/24 | 3,891 | 3,911 | 3,845 | 3,845 | 425,900 |
| 2025/01/23 | 3,849 | 3,870 | 3,835 | 3,859 | 416,200 |
| 2025/01/22 | 3,849 | 3,870 | 3,839 | 3,857 | 346,800 |
| 2025/01/21 | 3,850 | 3,854 | 3,828 | 3,843 | 255,700 |
| 2025/01/20 | 3,838 | 3,856 | 3,825 | 3,825 | 244,700 |
| 2025/01/17 | 3,860 | 3,864 | 3,822 | 3,836 | 387,100 |
| 2025/01/16 | 3,895 | 3,922 | 3,867 | 3,867 | 499,800 |
| 2025/01/15 | 3,911 | 3,928 | 3,880 | 3,896 | 365,600 |
| 2025/01/14 | 3,963 | 3,975 | 3,867 | 3,895 | 623,400 |
| 2025/01/10 | 3,989 | 4,018 | 3,963 | 3,963 | 389,300 |
| 2025/01/09 | 4,050 | 4,056 | 3,995 | 3,995 | 310,800 |
| 2025/01/08 | 4,100 | 4,103 | 4,064 | 4,064 | 332,400 |
| 2025/01/07 | 4,134 | 4,141 | 4,098 | 4,109 | 344,100 |
| 2025/01/06 | 4,125 | 4,134 | 4,087 | 4,114 | 499,800 |
| 2024/12/30 | 4,148 | 4,159 | 4,091 | 4,117 | 448,200 |
| 2024/12/27 | 4,075 | 4,134 | 4,071 | 4,134 | 466,000 |
| 2024/12/26 | 4,040 | 4,080 | 4,031 | 4,080 | 433,700 |
| 2024/12/25 | 4,035 | 4,049 | 3,998 | 4,043 | 404,000 |
| 2024/12/24 | 4,061 | 4,074 | 4,045 | 4,049 | 265,300 |
| 2024/12/23 | 4,078 | 4,078 | 4,038 | 4,065 | 357,100 |
| 2024/12/20 | 4,090 | 4,090 | 4,048 | 4,065 | 611,800 |
| 2024/12/19 | 4,030 | 4,080 | 4,023 | 4,069 | 381,700 |
| 2024/12/18 | 4,110 | 4,113 | 4,061 | 4,077 | 261,000 |
| 2024/12/17 | 4,114 | 4,151 | 4,102 | 4,110 | 370,900 |
| 2024/12/16 | 4,158 | 4,162 | 4,111 | 4,125 | 262,100 |
| 2024/12/13 | 4,139 | 4,188 | 4,133 | 4,158 | 521,800 |
| 2024/12/12 | 4,159 | 4,204 | 4,146 | 4,188 | 475,400 |
| 2024/12/11 | 4,131 | 4,137 | 4,109 | 4,126 | 385,500 |
| 2024/12/10 | 4,179 | 4,180 | 4,113 | 4,134 | 386,200 |
| 2024/12/09 | 4,160 | 4,160 | 4,122 | 4,143 | 371,200 |
| 2024/12/06 | 4,216 | 4,219 | 4,149 | 4,149 | 405,900 |
| 2024/12/05 | 4,210 | 4,215 | 4,155 | 4,207 | 488,800 |
| 2024/12/04 | 4,214 | 4,214 | 4,173 | 4,207 | 385,300 |
| 2024/12/03 | 4,166 | 4,224 | 4,156 | 4,218 | 665,100 |
| 2024/12/02 | 4,093 | 4,154 | 4,068 | 4,150 | 461,500 |
| 2024/11/29 | 4,094 | 4,131 | 4,085 | 4,106 | 470,100 |
| 2024/11/28 | 4,079 | 4,096 | 4,064 | 4,095 | 317,800 |
| 2024/11/27 | 4,131 | 4,141 | 4,049 | 4,068 | 492,900 |
| 2024/11/26 | 4,056 | 4,123 | 4,039 | 4,116 | 533,200 |
| 2024/11/25 | 4,020 | 4,090 | 4,016 | 4,054 | 2,012,800 |
| 2024/11/22 | 3,960 | 4,001 | 3,960 | 3,987 | 475,900 |
| 2024/11/21 | 3,995 | 4,019 | 3,948 | 3,965 | 501,600 |
| 2024/11/20 | 3,983 | 4,012 | 3,980 | 3,985 | 392,100 |
| 2024/11/19 | 4,001 | 4,023 | 3,986 | 3,999 | 555,500 |
| 2024/11/18 | 3,962 | 4,005 | 3,940 | 3,982 | 382,200 |
| 2024/11/15 | 4,029 | 4,030 | 3,926 | 3,935 | 512,800 |
| 2024/11/14 | 4,031 | 4,062 | 3,977 | 3,978 | 660,500 |
| 2024/11/13 | 4,016 | 4,061 | 4,011 | 4,028 | 531,200 |
| 2024/11/12 | 4,010 | 4,033 | 3,987 | 4,017 | 557,600 |
| 2024/11/11 | 3,962 | 4,004 | 3,953 | 3,990 | 401,800 |
| 2024/11/08 | 3,989 | 4,031 | 3,964 | 3,982 | 527,500 |
| 2024/11/07 | 3,937 | 4,004 | 3,936 | 3,964 | 639,900 |
| 2024/11/06 | 3,967 | 3,998 | 3,932 | 3,932 | 548,600 |
| 2024/11/05 | 3,938 | 3,968 | 3,914 | 3,968 | 536,700 |
| 2024/11/01 | 3,979 | 4,032 | 3,922 | 3,925 | 990,200 |
| 2024/10/31 | 4,150 | 4,168 | 4,122 | 4,158 | 552,200 |
| 2024/10/30 | 4,118 | 4,151 | 4,100 | 4,123 | 950,300 |
| 2024/10/29 | 4,096 | 4,120 | 4,073 | 4,118 | 305,000 |
| 2024/10/28 | 4,047 | 4,097 | 4,034 | 4,076 | 299,400 |
| 2024/10/25 | 4,089 | 4,094 | 4,030 | 4,047 | 371,900 |
| 2024/10/24 | 4,100 | 4,105 | 4,058 | 4,060 | 410,900 |
| 2024/10/23 | 4,151 | 4,165 | 4,103 | 4,105 | 243,200 |
| 2024/10/22 | 4,174 | 4,185 | 4,129 | 4,134 | 243,600 |
| 2024/10/21 | 4,216 | 4,237 | 4,196 | 4,196 | 203,900 |
| 2024/10/18 | 4,254 | 4,270 | 4,231 | 4,238 | 239,300 |
| 2024/10/17 | 4,241 | 4,265 | 4,224 | 4,249 | 286,700 |
| 2024/10/16 | 4,303 | 4,330 | 4,249 | 4,249 | 331,300 |
| 2024/10/15 | 4,284 | 4,323 | 4,268 | 4,305 | 392,400 |
| 2024/10/11 | 4,313 | 4,347 | 4,280 | 4,284 | 347,200 |
| 2024/10/10 | 4,359 | 4,376 | 4,326 | 4,347 | 225,500 |
| 2024/10/09 | 4,408 | 4,427 | 4,356 | 4,359 | 197,400 |
| 2024/10/08 | 4,350 | 4,400 | 4,350 | 4,388 | 366,600 |
| 2024/10/07 | 4,405 | 4,431 | 4,385 | 4,410 | 442,000 |