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 |
|---|---|---|---|---|---|
| 2026/06/12 | 4,731 | 4,738 | 4,634 | 4,639 | 1,365,800 |
| 2026/06/11 | 4,740 | 4,787 | 4,693 | 4,718 | 1,400,600 |
| 2026/06/10 | 4,580 | 4,663 | 4,557 | 4,632 | 1,277,600 |
| 2026/06/09 | 4,508 | 4,570 | 4,503 | 4,548 | 1,141,800 |
| 2026/06/08 | 4,481 | 4,589 | 4,473 | 4,503 | 1,652,200 |
| 2026/06/05 | 4,465 | 4,519 | 4,436 | 4,438 | 1,215,500 |
| 2026/06/04 | 4,479 | 4,482 | 4,413 | 4,416 | 1,568,900 |
| 2026/06/03 | 4,524 | 4,528 | 4,471 | 4,481 | 1,267,300 |
| 2026/06/02 | 4,533 | 4,579 | 4,440 | 4,524 | 1,216,900 |
| 2026/06/01 | 4,683 | 4,683 | 4,548 | 4,548 | 1,167,900 |
| 2026/05/29 | 4,554 | 4,731 | 4,542 | 4,683 | 3,067,100 |
| 2026/05/28 | 4,561 | 4,593 | 4,526 | 4,553 | 1,446,900 |
| 2026/05/27 | 4,538 | 4,565 | 4,480 | 4,521 | 1,383,300 |
| 2026/05/26 | 4,611 | 4,611 | 4,481 | 4,533 | 1,334,600 |
| 2026/05/25 | 4,704 | 4,711 | 4,635 | 4,645 | 1,000,300 |
| 2026/05/22 | 4,800 | 4,833 | 4,704 | 4,704 | 1,396,100 |
| 2026/05/21 | 4,860 | 4,889 | 4,808 | 4,808 | 895,200 |
| 2026/05/20 | 4,891 | 4,916 | 4,805 | 4,820 | 1,120,600 |
| 2026/05/19 | 4,940 | 4,992 | 4,852 | 4,945 | 1,500,700 |
| 2026/05/18 | 4,857 | 5,030 | 4,850 | 4,918 | 2,321,000 |
| 2026/05/15 | 4,569 | 4,826 | 4,550 | 4,787 | 2,188,300 |
| 2026/05/14 | 4,595 | 4,634 | 4,569 | 4,577 | 1,021,000 |
| 2026/05/13 | 4,551 | 4,625 | 4,535 | 4,595 | 1,041,600 |
| 2026/05/12 | 4,532 | 4,548 | 4,468 | 4,504 | 958,200 |
| 2026/05/11 | 4,481 | 4,560 | 4,462 | 4,544 | 815,700 |
| 2026/05/08 | 4,452 | 4,521 | 4,452 | 4,500 | 1,220,800 |
| 2026/05/07 | 4,381 | 4,480 | 4,343 | 4,465 | 1,450,300 |
| 2026/05/01 | 4,502 | 4,520 | 4,414 | 4,427 | 1,032,500 |
| 2026/04/30 | 4,492 | 4,541 | 4,464 | 4,518 | 1,652,600 |
| 2026/04/28 | 4,535 | 4,570 | 4,511 | 4,539 | 1,256,200 |
| 2026/04/27 | 4,503 | 4,582 | 4,475 | 4,535 | 1,113,900 |
| 2026/04/24 | 4,457 | 4,562 | 4,456 | 4,459 | 1,088,600 |
| 2026/04/23 | 4,500 | 4,529 | 4,444 | 4,466 | 1,528,300 |
| 2026/04/22 | 4,653 | 4,697 | 4,520 | 4,527 | 1,729,100 |
| 2026/04/21 | 4,723 | 4,788 | 4,704 | 4,720 | 1,031,000 |
| 2026/04/20 | 4,822 | 4,855 | 4,712 | 4,712 | 1,227,800 |
| 2026/04/17 | 4,785 | 4,831 | 4,785 | 4,811 | 1,003,500 |
| 2026/04/16 | 4,775 | 4,815 | 4,764 | 4,784 | 1,050,700 |
| 2026/04/15 | 4,818 | 4,854 | 4,786 | 4,791 | 1,045,800 |
| 2026/04/14 | 4,825 | 4,883 | 4,794 | 4,794 | 1,104,500 |
| 2026/04/13 | 4,802 | 4,850 | 4,776 | 4,796 | 1,025,800 |
| 2026/04/10 | 4,822 | 4,858 | 4,744 | 4,760 | 931,800 |
| 2026/04/09 | 4,818 | 4,897 | 4,799 | 4,818 | 995,700 |
| 2026/04/08 | 4,900 | 4,900 | 4,779 | 4,805 | 1,106,900 |
| 2026/04/07 | 4,805 | 4,871 | 4,801 | 4,822 | 781,500 |
| 2026/04/06 | 4,812 | 4,818 | 4,752 | 4,775 | 627,200 |
| 2026/04/03 | 4,720 | 4,797 | 4,707 | 4,797 | 899,300 |
| 2026/03/27 | 4,513 | 4,610 | 4,509 | 4,579 | 2,826,800 |
| 2026/03/26 | 4,464 | 4,504 | 4,443 | 4,489 | 1,545,500 |
| 2026/03/25 | 4,410 | 4,492 | 4,391 | 4,444 | 1,599,900 |
| 2026/03/24 | 4,257 | 4,353 | 4,223 | 4,314 | 1,552,400 |
| 2026/03/23 | 4,138 | 4,199 | 4,104 | 4,174 | 1,460,200 |
| 2026/03/19 | 4,217 | 4,238 | 4,150 | 4,150 | 1,533,100 |
| 2026/03/18 | 4,210 | 4,239 | 4,210 | 4,224 | 1,025,500 |
| 2026/03/17 | 4,181 | 4,235 | 4,181 | 4,192 | 715,700 |
| 2026/03/16 | 4,157 | 4,195 | 4,142 | 4,174 | 895,800 |
| 2026/03/13 | 4,115 | 4,205 | 4,115 | 4,145 | 1,041,200 |
| 2026/03/12 | 4,166 | 4,170 | 4,116 | 4,150 | 1,259,500 |
| 2026/03/11 | 4,180 | 4,225 | 4,173 | 4,179 | 1,011,900 |
| 2026/03/10 | 4,176 | 4,196 | 4,140 | 4,159 | 978,400 |
| 2026/03/09 | 4,110 | 4,175 | 4,087 | 4,165 | 1,015,400 |
| 2026/03/06 | 4,280 | 4,293 | 4,212 | 4,212 | 1,409,200 |
| 2026/03/05 | 4,373 | 4,416 | 4,313 | 4,313 | 856,000 |
| 2026/03/04 | 4,359 | 4,380 | 4,277 | 4,303 | 1,034,500 |
| 2026/03/03 | 4,505 | 4,530 | 4,402 | 4,402 | 1,019,800 |
| 2026/03/02 | 4,500 | 4,571 | 4,491 | 4,535 | 719,500 |
| 2026/02/27 | 4,524 | 4,555 | 4,492 | 4,555 | 1,281,000 |
| 2026/02/26 | 4,536 | 4,549 | 4,484 | 4,500 | 795,400 |
| 2026/02/25 | 4,518 | 4,553 | 4,485 | 4,536 | 788,700 |
| 2026/02/24 | 4,590 | 4,622 | 4,529 | 4,536 | 799,200 |
| 2026/02/20 | 4,680 | 4,707 | 4,557 | 4,557 | 1,057,200 |
| 2026/02/19 | 4,646 | 4,734 | 4,638 | 4,734 | 1,043,400 |
| 2026/02/18 | 4,558 | 4,683 | 4,545 | 4,675 | 908,500 |
| 2026/02/17 | 4,533 | 4,567 | 4,505 | 4,558 | 617,000 |
| 2026/02/16 | 4,620 | 4,622 | 4,499 | 4,531 | 774,600 |
| 2026/02/13 | 4,673 | 4,710 | 4,622 | 4,622 | 932,800 |
| 2026/02/12 | 4,523 | 4,653 | 4,511 | 4,653 | 1,921,700 |
| 2026/02/10 | 4,518 | 4,554 | 4,477 | 4,505 | 1,091,100 |
| 2026/02/09 | 4,464 | 4,519 | 4,444 | 4,515 | 1,309,700 |
| 2026/02/06 | 4,374 | 4,440 | 4,365 | 4,440 | 810,100 |
| 2026/02/05 | 4,350 | 4,380 | 4,315 | 4,355 | 895,100 |
| 2026/02/04 | 4,258 | 4,296 | 4,227 | 4,259 | 893,200 |
| 2026/02/03 | 4,218 | 4,287 | 4,209 | 4,235 | 1,261,400 |
| 2026/02/02 | 4,310 | 4,315 | 4,170 | 4,224 | 1,455,100 |
| 2026/01/30 | 4,281 | 4,316 | 4,249 | 4,316 | 987,900 |
| 2026/01/29 | 4,226 | 4,274 | 4,201 | 4,253 | 819,200 |
| 2026/01/28 | 4,225 | 4,243 | 4,209 | 4,233 | 863,500 |
| 2026/01/27 | 4,250 | 4,273 | 4,186 | 4,264 | 1,083,100 |
| 2026/01/26 | 4,253 | 4,283 | 4,218 | 4,273 | 1,216,900 |
| 2026/01/23 | 4,215 | 4,247 | 4,199 | 4,235 | 787,000 |
| 2026/01/22 | 4,238 | 4,240 | 4,193 | 4,197 | 881,000 |
| 2026/01/21 | 4,200 | 4,222 | 4,160 | 4,221 | 1,162,500 |
| 2026/01/20 | 4,184 | 4,240 | 4,168 | 4,240 | 1,316,600 |
| 2026/01/19 | 4,131 | 4,165 | 4,101 | 4,164 | 808,200 |
| 2026/01/16 | 4,118 | 4,160 | 4,097 | 4,131 | 1,186,400 |
| 2026/01/15 | 4,100 | 4,125 | 4,074 | 4,118 | 1,235,300 |
| 2026/01/14 | 4,082 | 4,110 | 4,070 | 4,110 | 979,100 |
| 2026/01/13 | 4,114 | 4,123 | 4,066 | 4,089 | 1,319,000 |
| 2026/01/09 | 4,085 | 4,104 | 4,057 | 4,081 | 821,200 |
| 2026/01/08 | 4,062 | 4,081 | 4,045 | 4,054 | 796,300 |
| 2026/01/07 | 4,041 | 4,098 | 4,014 | 4,066 | 836,300 |
| 2026/01/06 | 4,020 | 4,073 | 4,017 | 4,073 | 1,092,200 |
| 2026/01/05 | 3,957 | 4,020 | 3,940 | 4,020 | 1,181,000 |
| 2025/12/30 | 3,978 | 3,989 | 3,943 | 3,943 | 899,600 |
| 2025/12/29 | 3,976 | 3,998 | 3,954 | 3,973 | 596,700 |
| 2025/12/26 | 3,952 | 3,983 | 3,946 | 3,970 | 585,700 |
| 2025/12/25 | 3,942 | 3,961 | 3,924 | 3,945 | 989,800 |
| 2025/12/24 | 3,852 | 3,893 | 3,845 | 3,872 | 1,064,900 |
| 2025/12/23 | 3,883 | 3,894 | 3,863 | 3,872 | 1,055,700 |
| 2025/12/22 | 3,935 | 3,936 | 3,860 | 3,861 | 1,030,900 |
| 2025/12/19 | 3,946 | 3,966 | 3,933 | 3,933 | 1,091,800 |
| 2025/12/18 | 3,938 | 3,960 | 3,905 | 3,955 | 702,400 |
| 2025/12/17 | 3,938 | 3,946 | 3,886 | 3,901 | 840,300 |
| 2025/12/16 | 3,969 | 3,998 | 3,951 | 3,961 | 888,000 |
| 2025/12/15 | 3,920 | 3,978 | 3,901 | 3,959 | 1,028,400 |
| 2025/12/12 | 3,890 | 3,900 | 3,877 | 3,900 | 669,200 |
| 2025/12/11 | 3,914 | 3,923 | 3,860 | 3,860 | 542,300 |
| 2025/12/10 | 3,888 | 3,896 | 3,858 | 3,896 | 802,200 |
| 2025/12/09 | 3,903 | 3,906 | 3,858 | 3,884 | 665,900 |
| 2025/12/08 | 3,859 | 3,904 | 3,834 | 3,892 | 817,300 |
| 2025/12/05 | 3,840 | 3,858 | 3,816 | 3,842 | 862,200 |
| 2025/12/04 | 3,845 | 3,874 | 3,830 | 3,870 | 843,200 |
| 2025/12/03 | 3,889 | 3,891 | 3,835 | 3,842 | 925,400 |
| 2025/12/02 | 3,883 | 3,929 | 3,866 | 3,915 | 737,000 |
| 2025/12/01 | 3,911 | 3,915 | 3,884 | 3,885 | 853,300 |
| 2025/11/28 | 3,927 | 3,935 | 3,907 | 3,921 | 669,900 |
| 2025/11/27 | 3,938 | 3,949 | 3,901 | 3,926 | 919,300 |
| 2025/11/26 | 3,965 | 3,977 | 3,943 | 3,944 | 896,400 |
| 2025/11/25 | 3,949 | 3,965 | 3,903 | 3,962 | 909,100 |
| 2025/11/21 | 3,857 | 3,944 | 3,857 | 3,944 | 2,218,200 |
| 2025/11/20 | 3,861 | 3,898 | 3,840 | 3,854 | 1,050,800 |
| 2025/11/19 | 3,900 | 3,923 | 3,876 | 3,908 | 734,800 |
| 2025/11/18 | 3,900 | 3,935 | 3,877 | 3,877 | 1,034,300 |
| 2025/11/17 | 3,930 | 3,944 | 3,861 | 3,894 | 1,050,200 |
| 2025/11/14 | 3,967 | 3,984 | 3,922 | 3,973 | 1,357,400 |
| 2025/11/13 | 4,045 | 4,045 | 3,955 | 3,955 | 803,500 |
| 2025/11/12 | 3,983 | 4,057 | 3,975 | 4,014 | 1,136,300 |
| 2025/11/11 | 3,998 | 4,009 | 3,927 | 3,959 | 803,500 |
| 2025/11/10 | 4,002 | 4,017 | 3,968 | 4,001 | 780,400 |
| 2025/11/07 | 3,929 | 3,978 | 3,929 | 3,950 | 958,200 |
| 2025/11/06 | 3,996 | 4,010 | 3,917 | 3,927 | 893,300 |
| 2025/11/05 | 4,020 | 4,056 | 3,997 | 3,997 | 1,096,200 |
| 2025/11/04 | 4,101 | 4,108 | 3,988 | 3,988 | 1,597,000 |
| 2025/10/31 | 4,103 | 4,284 | 4,055 | 4,136 | 1,290,400 |
| 2025/10/30 | 4,289 | 4,291 | 4,221 | 4,243 | 965,100 |
| 2025/10/29 | 4,417 | 4,439 | 4,272 | 4,289 | 613,100 |
| 2025/10/28 | 4,490 | 4,502 | 4,444 | 4,444 | 545,200 |
| 2025/10/27 | 4,464 | 4,493 | 4,450 | 4,477 | 513,100 |
| 2025/10/24 | 4,460 | 4,488 | 4,442 | 4,464 | 467,700 |
| 2025/10/23 | 4,468 | 4,512 | 4,444 | 4,482 | 478,700 |
| 2025/10/22 | 4,469 | 4,495 | 4,437 | 4,471 | 558,000 |
| 2025/10/21 | 4,550 | 4,561 | 4,468 | 4,476 | 889,000 |
| 2025/10/20 | 4,600 | 4,600 | 4,496 | 4,550 | 1,414,900 |
| 2025/10/17 | 4,550 | 4,576 | 4,452 | 4,496 | 1,105,400 |
| 2025/10/16 | 4,308 | 4,536 | 4,305 | 4,484 | 1,597,800 |
| 2025/10/15 | 4,276 | 4,305 | 4,229 | 4,238 | 506,000 |
| 2025/10/14 | 4,235 | 4,277 | 4,217 | 4,242 | 771,100 |
| 2025/10/10 | 4,260 | 4,304 | 4,250 | 4,250 | 644,100 |
| 2025/10/09 | 4,338 | 4,373 | 4,278 | 4,304 | 595,500 |
| 2025/10/08 | 4,444 | 4,467 | 4,357 | 4,357 | 551,800 |
| 2025/10/07 | 4,398 | 4,435 | 4,367 | 4,435 | 591,000 |
| 2025/10/06 | 4,468 | 4,477 | 4,383 | 4,415 | 769,700 |
| 2025/10/03 | 4,344 | 4,403 | 4,327 | 4,398 | 581,500 |
| 2025/10/02 | 4,348 | 4,365 | 4,262 | 4,351 | 773,900 |
| 2025/10/01 | 4,322 | 4,376 | 4,320 | 4,365 | 795,500 |
| 2025/09/30 | 4,380 | 4,390 | 4,320 | 4,364 | 848,900 |
| 2025/09/29 | 4,440 | 4,443 | 4,350 | 4,364 | 731,100 |
| 2025/09/26 | 4,441 | 4,528 | 4,440 | 4,485 | 1,503,200 |
| 2025/09/25 | 4,448 | 4,482 | 4,420 | 4,451 | 794,200 |
| 2025/09/24 | 4,449 | 4,464 | 4,396 | 4,416 | 590,400 |
| 2025/09/22 | 4,370 | 4,418 | 4,360 | 4,399 | 508,300 |
| 2025/09/19 | 4,412 | 4,437 | 4,364 | 4,390 | 1,206,700 |
| 2025/09/18 | 4,448 | 4,474 | 4,400 | 4,412 | 463,100 |
| 2025/09/17 | 4,417 | 4,465 | 4,391 | 4,448 | 489,400 |
| 2025/09/16 | 4,411 | 4,444 | 4,401 | 4,438 | 488,400 |
| 2025/09/12 | 4,447 | 4,472 | 4,411 | 4,411 | 616,500 |
| 2025/09/11 | 4,428 | 4,457 | 4,397 | 4,433 | 409,200 |
| 2025/09/10 | 4,452 | 4,462 | 4,420 | 4,438 | 465,000 |
| 2025/09/09 | 4,418 | 4,469 | 4,405 | 4,453 | 589,600 |
| 2025/09/08 | 4,424 | 4,460 | 4,386 | 4,416 | 1,086,100 |
| 2025/09/05 | 4,475 | 4,491 | 4,401 | 4,416 | 667,500 |
| 2025/09/04 | 4,435 | 4,475 | 4,405 | 4,473 | 456,600 |
| 2025/09/03 | 4,444 | 4,462 | 4,421 | 4,450 | 523,800 |
| 2025/09/02 | 4,430 | 4,462 | 4,402 | 4,444 | 357,200 |
| 2025/09/01 | 4,373 | 4,454 | 4,365 | 4,433 | 478,600 |
| 2025/08/29 | 4,340 | 4,374 | 4,322 | 4,363 | 498,600 |
| 2025/08/28 | 4,331 | 4,379 | 4,300 | 4,365 | 551,700 |
| 2025/08/27 | 4,309 | 4,343 | 4,287 | 4,331 | 596,800 |
| 2025/08/26 | 4,420 | 4,432 | 4,325 | 4,325 | 1,466,200 |
| 2025/08/25 | 4,460 | 4,466 | 4,427 | 4,447 | 380,500 |
| 2025/08/22 | 4,469 | 4,473 | 4,440 | 4,454 | 325,400 |
| 2025/08/21 | 4,519 | 4,519 | 4,452 | 4,476 | 443,200 |
| 2025/08/20 | 4,503 | 4,569 | 4,490 | 4,519 | 575,300 |
| 2025/08/19 | 4,441 | 4,495 | 4,422 | 4,479 | 467,800 |
| 2025/08/18 | 4,387 | 4,459 | 4,386 | 4,433 | 469,800 |
| 2025/08/15 | 4,371 | 4,385 | 4,325 | 4,379 | 531,500 |
| 2025/08/14 | 4,350 | 4,356 | 4,317 | 4,349 | 439,100 |
| 2025/08/13 | 4,365 | 4,378 | 4,351 | 4,360 | 500,100 |
| 2025/08/12 | 4,378 | 4,409 | 4,351 | 4,379 | 727,100 |
| 2025/08/08 | 4,387 | 4,440 | 4,350 | 4,365 | 915,900 |