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
1999/12/30 357 366 357 365 57,000
1999/12/29 360 367 358 358 252,000
1999/12/28 356 370 354 358 244,000
1999/12/27 352 356 352 355 169,000
1999/12/24 353 354 352 352 257,000
1999/12/22 352 354 351 351 261,000
1999/12/21 352 354 351 351 355,000
1999/12/20 355 355 351 351 372,000
1999/12/17 353 354 351 352 239,000
1999/12/16 351 355 351 352 182,000
1999/12/15 355 355 351 351 318,000
1999/12/14 359 360 355 357 214,000
1999/12/13 356 356 350 351 380,000
1999/12/10 351 354 350 351 1,122,000
1999/12/09 355 355 352 352 259,000
1999/12/08 351 355 350 350 462,000
1999/12/07 363 363 351 351 629,000
1999/12/06 358 360 358 358 387,000
1999/12/03 358 360 355 360 353,000
1999/12/02 357 360 355 356 354,000
1999/12/01 361 362 356 356 507,000
1999/11/30 365 365 360 360 352,000
1999/11/29 363 366 360 361 308,000
1999/11/26 361 365 357 363 350,000
1999/11/25 360 366 356 361 278,000
1999/11/24 355 375 353 359 472,000
1999/11/22 371 375 350 350 411,000
1999/11/19 376 376 365 370 554,000
1999/11/18 370 374 368 371 460,000
1999/11/17 342 365 341 365 440,000
1999/11/16 341 345 341 345 383,000
1999/11/15 347 347 341 341 322,000
1999/11/12 351 354 346 347 1,009,000
1999/11/11 352 353 350 350 363,000
1999/11/10 352 353 351 352 330,000
1999/11/09 352 354 352 352 482,000
1999/11/08 352 355 350 352 345,000
1999/11/05 352 352 350 352 710,000
1999/11/04 355 358 352 352 612,000
1999/11/02 352 355 352 354 514,000
1999/11/01 360 360 353 353 471,000
1999/10/29 351 368 351 359 716,000
1999/10/28 355 359 351 351 484,000
1999/10/27 360 361 355 355 1,142,000
1999/10/26 364 365 362 362 351,000
1999/10/25 363 366 363 365 437,000
1999/10/22 365 366 363 363 325,000
1999/10/21 366 368 365 365 397,000
1999/10/20 370 372 367 368 556,000
1999/10/19 366 370 365 370 545,000
1999/10/18 362 369 362 366 301,000
1999/10/15 367 367 362 363 494,000
1999/10/14 365 367 363 363 518,000
1999/10/13 367 367 365 365 548,000
1999/10/12 370 370 367 367 650,000
1999/10/08 365 368 361 365 910,000
1999/10/07 366 370 362 362 700,000
1999/10/06 375 376 362 362 1,029,000
1999/10/05 380 380 376 376 361,000
1999/10/04 383 384 377 380 405,000
1999/10/01 382 385 380 381 567,000
1999/09/30 381 385 376 381 1,292,000
1999/09/29 385 389 381 384 425,000
1999/09/28 383 389 383 387 343,000
1999/09/27 385 385 380 382 653,000
1999/09/24 389 391 386 387 685,000
1999/09/22 392 395 389 389 819,000
1999/09/21 395 398 391 398 568,000
1999/09/20 399 399 388 397 835,000
1999/09/17 388 399 387 399 486,000
1999/09/16 386 388 385 387 1,102,000
1999/09/14 390 390 386 389 865,000
1999/09/13 391 391 386 386 1,472,000
1999/09/10 395 397 390 391 1,510,000
1999/09/09 400 403 395 399 755,000
1999/09/08 404 404 396 399 741,000
1999/09/07 400 405 400 404 440,000
1999/09/06 405 405 397 398 914,000
1999/09/03 410 411 402 402 577,000
1999/09/02 401 414 397 414 1,929,000
1999/09/01 393 398 386 396 5,359,000
1999/08/31 396 409 389 389 8,613,000
1999/08/30 394 394 390 391 4,348,000
1999/08/27 396 405 394 396 2,750,000
1999/08/26 391 409 391 391 2,937,000
1999/08/25 406 408 390 390 3,307,000
1999/08/24 416 416 407 408 1,367,000
1999/08/23 415 417 410 411 1,769,000
1999/08/20 410 427 407 415 2,446,000
1999/08/19 431 439 400 405 3,242,000
1999/08/18 450 454 424 431 2,629,000
1999/08/17 467 470 461 465 326,000
1999/08/16 461 465 459 465 158,000
1999/08/13 459 462 455 461 217,000
1999/08/12 456 456 454 455 617,000
1999/08/11 461 461 456 456 379,000
1999/08/10 457 460 456 460 260,000
1999/08/09 460 461 458 458 289,000
1999/08/06 465 465 460 460 367,000
1999/08/05 465 467 465 465 241,000
1999/08/04 472 475 465 468 303,000
1999/08/03 477 477 470 477 224,000
1999/08/02 471 485 467 469 359,000
1999/07/30 460 471 460 471 210,000
1999/07/29 460 465 459 459 379,000
1999/07/28 457 469 457 469 514,000
1999/07/27 456 460 452 456 808,000
1999/07/26 469 470 460 463 573,000
1999/07/23 470 475 470 471 424,000
1999/07/22 471 473 470 470 380,000
1999/07/21 470 473 470 471 669,000
1999/07/19 474 475 470 470 676,000
1999/07/16 471 474 470 471 384,000
1999/07/15 480 483 471 474 503,000
1999/07/14 478 481 475 481 599,000
1999/07/13 480 481 480 480 646,000
1999/07/12 485 485 480 481 469,000
1999/07/09 482 483 481 481 440,000
1999/07/08 483 483 482 483 255,000
1999/07/07 482 484 481 482 336,000
1999/07/06 489 489 481 481 519,000
1999/07/05 487 490 482 485 238,000
1999/07/02 486 486 480 483 460,000
1999/07/01 481 483 481 481 335,000
1999/06/30 480 482 480 480 569,000
1999/06/29 482 483 480 480 255,000
1999/06/28 481 484 480 481 229,000
1999/06/25 481 484 480 481 284,000
1999/06/24 481 490 480 483 457,000
1999/06/23 485 485 481 481 251,000
1999/06/22 483 484 480 484 800,000
1999/06/21 486 490 480 481 600,000
1999/06/18 490 490 482 482 503,000
1999/06/17 488 490 485 485 316,000
1999/06/16 494 494 485 485 329,000
1999/06/15 487 499 486 499 250,000
1999/06/14 495 495 486 486 333,000
1999/06/11 490 495 487 491 1,368,000
1999/06/10 491 498 487 489 441,000
1999/06/09 490 495 487 494 276,000
1999/06/08 500 500 485 495 458,000
1999/06/07 495 502 494 498 245,000
1999/06/04 498 498 490 491 193,000
1999/06/03 500 500 495 496 67,000
1999/06/02 510 510 501 505 170,000
1999/06/01 500 505 495 504 199,000
1999/05/31 495 500 487 487 335,000
1999/05/28 495 499 489 499 304,000
1999/05/27 496 499 490 499 249,000
1999/05/26 495 499 490 491 224,000
1999/05/25 490 496 489 496 324,000
1999/05/24 490 494 489 494 281,000
1999/05/21 481 487 481 487 362,000
1999/05/20 485 489 481 481 531,000
1999/05/19 485 487 481 485 502,000
1999/05/18 491 492 484 485 822,000
1999/05/17 490 498 490 491 380,000
1999/05/14 494 495 490 490 465,000
1999/05/13 501 501 494 494 1,061,000
1999/05/12 509 509 500 501 637,000
1999/05/11 500 508 500 500 492,000
1999/05/10 505 505 500 501 512,000
1999/05/07 515 515 503 510 623,000
1999/05/06 510 517 503 515 515,000
1999/04/30 507 509 502 502 456,000
1999/04/28 516 516 506 506 271,000
1999/04/27 522 530 513 513 227,000
1999/04/26 516 516 507 512 203,000
1999/04/23 508 509 505 507 170,000
1999/04/22 516 518 507 507 150,000
1999/04/21 517 518 507 516 240,000
1999/04/20 525 525 515 520 161,000
1999/04/19 520 521 510 518 242,000
1999/04/16 516 526 516 516 399,000
1999/04/15 533 533 516 520 192,000
1999/04/14 517 535 512 535 433,000
1999/04/13 519 519 510 516 303,000
1999/04/12 510 512 509 510 169,000
1999/04/09 515 520 510 510 292,000
1999/04/08 515 523 509 523 396,000
1999/04/07 509 515 500 515 329,000
1999/04/06 502 515 500 514 391,000
1999/04/05 500 505 500 502 227,000
1999/04/02 510 510 500 500 393,000
1999/04/01 505 510 502 503 292,000
1999/03/31 510 515 502 515 299,000
1999/03/30 527 527 505 516 236,000
1999/03/29 530 530 525 529 99,000
1999/03/26 530 530 505 527 383,000
1999/03/25 515 530 506 530 2,133,000
1999/03/24 509 509 501 502 468,000
1999/03/23 510 510 505 505 496,000
1999/03/19 518 518 510 510 420,000
1999/03/18 530 530 505 505 477,000
1999/03/17 525 530 524 530 345,000
1999/03/16 513 525 513 525 424,000
1999/03/15 511 519 510 519 398,000
1999/03/12 519 519 513 513 595,000
1999/03/11 510 515 510 515 316,000
1999/03/10 514 518 506 518 263,000
1999/03/09 505 509 505 508 213,000
1999/03/08 519 520 505 505 348,000
1999/03/05 503 520 500 520 636,000
1999/03/04 505 505 501 503 242,000
1999/03/03 503 503 500 503 183,000
1999/03/02 500 504 500 503 403,000
1999/03/01 504 504 500 500 270,000
1999/02/26 501 504 499 499 422,000
1999/02/25 504 507 502 504 147,000
1999/02/24 500 508 500 508 279,000
1999/02/23 514 514 501 510 172,000
1999/02/22 514 516 508 514 332,000
1999/02/19 503 505 500 504 311,000
1999/02/18 517 517 505 510 352,000
1999/02/17 525 525 520 520 179,000
1999/02/16 525 530 525 527 183,000
1999/02/15 520 525 520 525 78,000
1999/02/12 522 524 520 524 83,000
1999/02/10 515 524 511 524 144,000
1999/02/09 520 525 516 516 112,000
1999/02/08 522 527 522 527 119,000
1999/02/05 521 527 521 527 121,000
1999/02/04 527 530 522 528 144,000
1999/02/03 520 527 520 527 128,000
1999/02/02 527 530 525 530 183,000
1999/02/01 533 533 521 525 133,000
1999/01/29 522 530 522 530 266,000
1999/01/28 520 525 520 522 323,000
1999/01/27 520 525 516 519 203,000
1999/01/26 506 527 506 524 276,000
1999/01/25 510 512 505 512 105,000
1999/01/22 510 515 510 510 182,000
1999/01/21 510 520 508 520 173,000
1999/01/20 514 520 509 520 213,000
1999/01/19 508 508 504 508 68,000
1999/01/18 508 510 506 508 151,000
1999/01/14 508 515 505 508 219,000
1999/01/13 505 515 501 508 315,000
1999/01/12 505 506 503 504 246,000
1999/01/11 500 505 500 505 144,000
1999/01/08 496 499 496 496 163,000
1999/01/07 499 504 497 497 493,000
1999/01/06 493 495 490 492 157,000
1999/01/05 500 500 493 493 321,000
1999/01/04 500 500 495 495 111,000

このページの先頭へ