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
1987/12/28 645 646 630 630 17,000
1987/12/25 692 692 690 690 5,000
1987/12/24 693 693 692 692 2,000
1987/12/22 700 705 692 692 6,000
1987/12/21 701 705 700 700 4,000
1987/12/18 705 706 700 700 11,000
1987/12/17 706 706 706 706 1,000
1987/12/16 694 710 694 710 7,000
1987/12/15 700 701 695 695 18,000
1987/12/14 701 711 700 700 7,000
1987/12/11 695 711 691 711 7,000
1987/12/10 700 700 693 700 21,000
1987/12/09 710 710 700 700 12,000
1987/12/08 700 700 700 700 2,000
1987/12/07 706 706 706 706 4,000
1987/12/01 710 720 705 706 16,000
1987/11/30 719 719 719 719 1,000
1987/11/28 715 715 715 715 1,000
1987/11/27 711 716 711 716 26,000
1987/11/26 730 739 710 710 228,000
1987/11/25 717 729 717 729 4,000
1987/11/24 730 730 715 715 184,000
1987/11/20 720 720 720 720 6,000
1987/11/18 720 721 710 721 8,000
1987/11/17 730 730 720 720 4,000
1987/11/16 730 730 710 730 8,000
1987/11/12 720 720 720 720 10,000
1987/11/11 700 700 700 700 100,000
1987/11/10 770 771 730 730 32,000
1987/11/09 770 770 765 765 7,000
1987/11/07 781 781 770 770 9,000
1987/11/05 780 780 780 780 17,000
1987/11/04 800 800 788 788 7,000
1987/11/02 815 820 800 820 10,000
1987/10/31 800 805 800 805 7,000
1987/10/30 790 800 782 782 15,000
1987/10/29 780 790 780 780 460,000
1987/10/28 810 816 780 780 34,000
1987/10/27 800 813 782 813 57,000
1987/10/26 830 840 779 779 35,000
1987/10/24 840 850 830 830 63,000
1987/10/23 850 881 840 840 81,000
1987/10/22 810 820 805 805 136,000
1987/10/21 780 810 780 790 81,000
1987/10/19 820 840 820 840 62,000
1987/10/16 850 855 840 850 188,000
1987/10/15 840 871 840 860 31,000
1987/10/14 820 845 815 845 14,000
1987/10/13 836 840 830 830 10,000
1987/10/12 834 850 834 835 9,000
1987/10/08 789 795 789 795 6,000
1987/10/07 801 801 780 790 7,000
1987/10/02 800 800 800 800 1,000
1987/09/30 813 813 800 813 7,000
1987/09/29 801 801 801 801 1,000
1987/09/28 801 802 795 795 9,000
1987/09/26 800 801 800 801 7,000
1987/09/26 1 -> 1.03 分割
1987/09/25 805 820 805 820 17,000
1987/09/24 810 810 805 805 6,000
1987/09/21 810 820 810 820 4,000
1987/09/18 818 818 810 810 10,000
1987/09/16 818 819 818 818 13,000
1987/09/14 844 859 840 850 552,000
1987/09/11 790 834 790 834 11,929,994
1987/09/10 840 840 800 800 18,000
1987/09/09 845 845 845 845 1,000
1987/09/08 845 845 845 845 21,000
1987/09/07 850 850 845 845 6,000
1987/09/04 870 870 856 860 15,000
1987/09/03 877 879 868 868 23,000
1987/09/02 860 881 859 880 51,000
1987/09/01 850 870 849 870 79,000
1987/08/31 840 840 830 830 14,000
1987/08/29 825 830 820 830 7,000
1987/08/28 830 833 830 830 9,000
1987/08/27 821 821 821 821 1,000
1987/08/26 820 824 820 820 9,000
1987/08/25 840 842 830 830 16,000
1987/08/24 850 850 840 840 27,000
1987/08/22 835 836 835 836 14,000
1987/08/21 805 820 800 805 22,000
1987/08/20 802 802 795 795 23,000
1987/08/19 802 802 790 793 41,000
1987/08/18 802 802 801 802 13,000
1987/08/17 808 808 802 802 16,000
1987/08/14 825 825 810 810 20,000
1987/08/12 832 851 832 850 859,000
1987/08/11 836 836 815 815 24,000
1987/08/10 805 810 795 796 21,000
1987/08/07 790 803 790 800 134,000
1987/08/06 800 800 790 790 18,000
1987/08/05 802 802 780 790 8,000
1987/08/03 802 802 802 802 1,000
1987/07/31 790 790 790 790 1,000
1987/07/30 790 790 790 790 3,000
1987/07/29 801 801 801 801 1,000
1987/07/28 810 810 795 795 13,000
1987/07/27 829 829 828 828 10,000
1987/07/25 810 828 810 828 8,000
1987/07/24 810 810 810 810 2,000
1987/07/23 763 763 760 760 9,000
1987/07/22 785 790 785 790 19,000
1987/07/21 800 800 785 785 10,000
1987/07/20 825 825 810 810 9,000
1987/07/17 815 815 815 815 1,000
1987/07/16 807 821 807 821 4,000
1987/07/15 810 820 805 805 23,000
1987/07/14 848 848 810 810 17,000
1987/07/13 849 849 849 849 6,000
1987/07/10 810 821 805 810 43,000
1987/07/09 811 811 800 800 9,000
1987/07/08 830 830 810 810 28,000
1987/07/07 824 830 824 830 7,000
1987/07/06 850 850 810 810 12,000
1987/07/04 860 860 845 850 25,000
1987/07/03 860 870 855 860 40,000
1987/07/02 870 870 860 860 40,000
1987/07/01 851 851 810 845 200,000
1987/06/30 901 901 901 901 1,000
1987/06/27 890 901 890 901 41,000
1987/06/26 910 913 895 900 23,000
1987/06/25 905 905 900 900 11,000
1987/06/24 920 920 895 895 209,000
1987/06/23 930 930 930 930 1,000
1987/06/22 960 961 960 960 7,000
1987/06/19 986 1,000 980 980 15,000
1987/06/18 990 1,000 986 986 324,000
1987/06/17 975 976 962 976 14,000
1987/06/16 970 970 970 970 4,000
1987/06/15 972 972 970 970 11,000
1987/06/12 973 986 973 975 31,000
1987/06/11 971 973 971 973 3,000
1987/06/10 971 971 971 971 1,000
1987/06/09 971 973 971 971 6,000
1987/06/08 981 982 970 970 6,000
1987/06/06 980 981 980 981 31,000
1987/06/05 964 971 955 970 63,000
1987/06/04 971 971 960 960 15,000
1987/06/03 971 975 960 961 13,000
1987/06/01 961 961 960 960 2,000
1987/05/30 960 960 959 959 12,000
1987/05/29 959 959 959 959 10,000
1987/05/28 959 959 959 959 41,000
1987/05/27 983 983 969 969 8,000
1987/05/26 981 981 981 981 1,000
1987/05/25 995 999 980 980 6,000
1987/05/23 985 985 985 985 2,000
1987/05/21 970 970 970 970 1,000
1987/05/20 980 981 980 980 3,000
1987/05/19 1,000 1,000 1,000 1,000 1,000
1987/05/18 1,000 1,000 1,000 1,000 3,000
1987/05/15 1,050 1,050 1,050 1,050 1,000
1987/05/14 1,000 1,060 1,000 1,060 160,000
1987/05/13 1,010 1,010 1,010 1,010 1,000
1987/05/12 1,040 1,040 1,020 1,020 10,000
1987/05/11 1,040 1,040 1,020 1,020 34,000
1987/05/08 1,020 1,020 999 999 37,000
1987/05/07 1,000 1,000 1,000 1,000 11,000
1987/05/06 1,030 1,030 1,030 1,030 2,000
1987/05/02 1,010 1,030 1,010 1,030 10,000
1987/05/01 1,020 1,020 992 1,000 56,000
1987/04/30 980 980 965 970 80,000
1987/04/28 999 999 970 970 56,000
1987/04/27 1,110 1,110 1,000 1,000 53,000
1987/04/25 1,090 1,090 1,090 1,090 19,000
1987/04/24 1,100 1,100 1,020 1,020 40,000
1987/04/23 1,100 1,100 1,060 1,060 43,000
1987/04/22 1,070 1,100 1,060 1,060 24,000
1987/04/21 1,040 1,060 1,030 1,060 15,000
1987/04/20 1,040 1,050 1,040 1,040 13,000
1987/04/17 1,080 1,080 1,040 1,040 24,000
1987/04/16 1,010 1,070 1,010 1,050 33,000
1987/04/15 1,050 1,050 1,030 1,030 11,000
1987/04/14 1,080 1,080 1,040 1,040 8,000
1987/04/13 1,070 1,070 1,060 1,060 3,000
1987/04/10 1,100 1,100 1,060 1,060 26,000
1987/04/09 1,080 1,080 1,080 1,080 1,000
1987/04/07 1,100 1,100 1,100 1,100 16,000
1987/04/06 1,130 1,130 1,130 1,130 2,000
1987/04/04 1,110 1,140 1,110 1,140 6,000
1987/04/03 1,130 1,150 1,110 1,130 451,000
1987/04/02 1,100 1,130 1,100 1,130 53,000
1987/04/01 1,100 1,100 1,070 1,080 10,000
1987/03/31 1,040 1,100 1,040 1,070 29,000
1987/03/30 1,120 1,140 1,090 1,090 20,000
1987/03/28 1,100 1,120 1,100 1,120 108,000
1987/03/27 1,050 1,140 1,050 1,140 97,000
1987/03/26 1,050 1,050 1,050 1,050 1,000
1987/03/25 1,040 1,040 1,030 1,030 16,000
1987/03/24 1,060 1,060 1,040 1,040 6,000
1987/03/23 1,080 1,100 1,060 1,060 8,000
1987/03/20 1,110 1,110 1,080 1,080 19,000
1987/03/19 1,140 1,140 1,090 1,110 28,000
1987/03/18 1,130 1,150 1,120 1,140 104,000
1987/03/17 1,050 1,120 1,050 1,110 78,000
1987/03/16 1,070 1,080 1,060 1,060 15,000
1987/03/13 1,100 1,100 1,060 1,060 59,000
1987/03/12 1,020 1,080 1,020 1,080 551,000
1987/03/11 1,020 1,040 1,000 1,020 53,000
1987/03/10 986 1,000 981 985 23,000
1987/03/09 986 986 962 980 53,000
1987/03/07 970 975 956 975 9,000
1987/03/06 977 977 971 971 11,000
1987/03/05 990 991 980 980 10,000
1987/03/04 990 1,010 990 995 20,000
1987/03/03 1,010 1,020 990 1,010 200,000
1987/03/02 1,050 1,060 1,010 1,030 31,000
1987/02/28 991 1,030 991 1,020 138,000
1987/02/27 980 1,020 979 990 77,000
1987/02/26 1,030 1,030 980 980 62,000
1987/02/25 940 1,000 940 1,000 135,000
1987/02/24 875 920 875 900 172,000
1987/02/23 885 885 865 865 49,000
1987/02/20 861 890 861 890 16,000
1987/02/19 855 871 855 871 11,000
1987/02/18 840 856 840 855 11,000
1987/02/17 830 830 830 830 6,000
1987/02/16 855 855 850 850 3,000
1987/02/13 870 885 850 850 34,000
1987/02/12 850 870 850 870 8,000
1987/02/10 794 816 794 806 13,000
1987/02/09 799 799 799 799 5,000
1987/02/07 810 811 809 809 4,000
1987/02/06 829 829 820 820 7,000
1987/02/05 860 865 839 839 13,000
1987/02/04 860 870 860 866 33,000
1987/02/03 891 891 866 870 62,000
1987/02/02 820 860 820 854 131,000
1987/01/31 830 830 815 830 118,000
1987/01/30 800 820 800 820 64,000
1987/01/29 799 807 795 807 24,000
1987/01/28 810 810 795 795 46,000
1987/01/27 776 800 776 800 15,000
1987/01/26 790 795 770 770 40,000
1987/01/24 801 810 800 806 64,000
1987/01/23 789 804 789 789 574,000
1987/01/22 781 808 781 781 55,000
1987/01/21 780 800 778 795 89,000
1987/01/20 765 800 765 780 40,000
1987/01/19 760 769 755 769 21,000
1987/01/16 745 760 745 759 44,000
1987/01/14 685 685 685 685 1,000
1987/01/13 691 691 680 680 10,000
1987/01/12 710 710 701 701 21,000
1987/01/09 701 723 701 706 82,000
1987/01/08 658 700 658 700 139,000
1987/01/07 661 661 648 659 16,000
1987/01/06 621 621 621 621 3,000

このページの先頭へ