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
2002/12/30 319 323 319 321 206,000
2002/12/27 322 322 316 321 400,000
2002/12/26 305 317 305 317 581,000
2002/12/25 306 307 303 304 1,221,000
2002/12/24 303 308 303 305 2,016,000
2002/12/20 305 310 303 306 1,588,000
2002/12/19 300 307 300 307 1,858,000
2002/12/18 310 311 302 309 1,943,000
2002/12/17 316 320 313 314 1,647,000
2002/12/16 322 322 318 318 1,569,000
2002/12/13 320 323 320 322 2,354,000
2002/12/12 322 325 322 324 897,000
2002/12/11 328 329 325 326 618,000
2002/12/10 328 331 327 329 956,000
2002/12/09 328 331 327 328 812,000
2002/12/06 338 338 328 329 1,140,000
2002/12/05 336 337 334 337 916,000
2002/12/04 338 339 336 337 664,000
2002/12/03 339 340 337 340 830,000
2002/12/02 340 343 339 339 1,293,000
2002/11/29 343 350 341 349 1,099,000
2002/11/28 349 350 345 345 1,074,000
2002/11/27 340 348 340 346 666,000
2002/11/26 347 350 340 345 790,000
2002/11/25 341 348 340 346 734,000
2002/11/22 338 342 335 342 879,000
2002/11/21 334 338 334 338 503,000
2002/11/20 334 338 331 335 726,000
2002/11/19 324 331 315 331 1,131,000
2002/11/18 342 342 334 334 516,000
2002/11/15 340 342 338 342 723,000
2002/11/14 341 345 338 341 842,000
2002/11/13 350 351 343 344 714,000
2002/11/12 350 353 350 352 737,000
2002/11/11 351 353 350 351 687,000
2002/11/08 353 355 351 352 792,000
2002/11/07 358 358 355 356 408,000
2002/11/06 356 358 353 358 702,000
2002/11/05 356 357 353 353 550,000
2002/11/01 352 358 352 358 702,000
2002/10/31 359 360 355 355 593,000
2002/10/30 356 361 356 360 549,000
2002/10/29 360 360 356 356 247,000
2002/10/28 356 361 355 361 393,000
2002/10/25 356 361 355 361 586,000
2002/10/24 359 363 356 357 577,000
2002/10/23 355 360 352 360 625,000
2002/10/22 368 368 356 356 422,000
2002/10/21 365 368 361 364 685,000
2002/10/18 363 367 361 367 505,000
2002/10/17 365 370 360 362 386,000
2002/10/16 367 367 360 363 614,000
2002/10/15 358 362 354 362 498,000
2002/10/11 356 356 351 353 686,000
2002/10/10 351 356 351 355 1,026,000
2002/10/09 358 358 353 353 524,000
2002/10/08 361 363 357 359 560,000
2002/10/07 365 369 361 361 565,000
2002/10/04 360 369 360 369 779,000
2002/10/03 368 369 363 364 981,000
2002/10/02 369 369 363 366 499,000
2002/10/01 375 375 364 369 1,284,000
2002/09/30 379 380 372 376 453,000
2002/09/27 375 383 375 383 844,000
2002/09/26 378 378 373 374 651,000
2002/09/25 375 378 373 377 797,000
2002/09/24 383 389 380 389 675,000
2002/09/20 386 388 383 383 862,000
2002/09/19 373 388 373 376 1,189,000
2002/09/18 377 377 372 376 800,000
2002/09/17 372 378 371 377 1,338,000
2002/09/13 378 379 375 377 2,033,000
2002/09/12 380 381 378 380 1,012,000
2002/09/11 382 383 379 381 1,487,000
2002/09/10 385 385 382 384 681,000
2002/09/09 386 386 381 382 1,272,000
2002/09/06 384 384 381 381 847,000
2002/09/05 385 385 382 384 572,000
2002/09/04 381 383 381 383 863,000
2002/09/03 384 385 380 380 1,055,000
2002/09/02 385 386 383 383 998,000
2002/08/30 388 388 385 386 626,000
2002/08/29 389 389 383 383 1,042,000
2002/08/28 388 390 387 388 708,000
2002/08/27 390 390 389 389 816,000
2002/08/26 389 393 389 390 875,000
2002/08/23 389 394 388 389 727,000
2002/08/22 390 393 388 390 879,000
2002/08/21 394 395 390 391 880,000
2002/08/20 394 395 391 392 683,000
2002/08/19 393 394 390 392 691,000
2002/08/16 393 395 391 391 443,000
2002/08/15 391 393 390 393 386,000
2002/08/14 389 391 388 391 462,000
2002/08/13 387 390 386 388 410,000
2002/08/12 391 393 386 387 343,000
2002/08/09 390 393 390 391 493,000
2002/08/08 386 390 386 386 524,000
2002/08/07 388 390 386 387 436,000
2002/08/06 391 392 386 386 524,000
2002/08/05 388 393 388 391 229,000
2002/08/02 386 392 385 390 630,000
2002/08/01 384 389 383 386 447,000
2002/07/31 384 387 383 383 445,000
2002/07/30 386 387 383 385 886,000
2002/07/29 387 387 385 385 503,000
2002/07/26 388 389 385 385 605,000
2002/07/25 389 391 387 387 547,000
2002/07/24 391 391 385 385 469,000
2002/07/23 392 393 390 390 627,000
2002/07/22 389 394 388 392 589,000
2002/07/19 390 390 387 387 527,000
2002/07/18 393 393 387 387 501,000
2002/07/17 382 390 382 389 696,000
2002/07/16 390 392 386 386 1,405,000
2002/07/15 392 393 390 390 731,000
2002/07/12 395 397 393 394 796,000
2002/07/11 395 396 393 393 624,000
2002/07/10 398 399 394 394 602,000
2002/07/09 396 400 395 400 560,000
2002/07/08 398 399 395 395 789,000
2002/07/05 399 401 398 400 870,000
2002/07/04 399 400 396 398 538,000
2002/07/03 396 402 396 401 933,000
2002/07/02 397 400 395 400 494,000
2002/07/01 395 399 395 398 504,000
2002/06/28 398 398 395 395 475,000
2002/06/27 394 398 394 398 421,000
2002/06/26 396 397 394 394 851,000
2002/06/25 398 400 396 400 332,000
2002/06/24 396 399 395 399 385,000
2002/06/21 396 399 396 396 586,000
2002/06/20 398 399 396 397 482,000
2002/06/19 398 398 395 395 440,000
2002/06/18 397 399 395 399 607,000
2002/06/17 398 399 395 395 781,000
2002/06/14 403 403 398 398 2,558,000
2002/06/13 401 404 400 400 492,000
2002/06/12 402 403 400 403 346,000
2002/06/11 400 403 400 403 407,000
2002/06/10 400 402 399 399 334,000
2002/06/07 401 403 399 400 574,000
2002/06/06 401 403 399 399 1,464,000
2002/06/05 403 404 401 401 512,000
2002/06/04 408 408 402 402 693,000
2002/06/03 403 405 402 404 319,000
2002/05/31 406 407 402 402 826,000
2002/05/30 405 407 404 406 551,000
2002/05/29 405 410 403 405 467,000
2002/05/28 406 407 402 407 571,000
2002/05/27 411 411 406 408 407,000
2002/05/24 412 412 407 412 524,000
2002/05/23 410 412 407 410 701,000
2002/05/22 406 412 406 408 815,000
2002/05/21 404 406 403 406 565,000
2002/05/20 402 405 402 402 351,000
2002/05/17 401 405 401 401 491,000
2002/05/16 401 403 400 403 513,000
2002/05/15 401 404 400 400 386,000
2002/05/14 402 402 400 400 199,000
2002/05/13 401 405 400 400 338,000
2002/05/10 402 403 401 401 641,000
2002/05/09 401 405 401 401 364,000
2002/05/08 401 405 401 401 244,000
2002/05/07 400 408 400 403 563,000
2002/05/02 405 405 400 400 580,000
2002/05/01 401 404 400 400 482,000
2002/04/30 401 403 400 400 412,000
2002/04/26 405 405 400 400 785,000
2002/04/25 404 406 403 405 190,000
2002/04/24 404 405 403 403 671,000
2002/04/23 410 410 405 405 650,000
2002/04/22 410 411 407 411 341,000
2002/04/19 405 409 405 409 482,000
2002/04/18 406 410 405 407 480,000
2002/04/17 407 409 404 407 394,000
2002/04/16 407 409 405 409 396,000
2002/04/15 408 408 403 407 302,000
2002/04/12 408 410 403 409 605,000
2002/04/11 416 416 409 409 420,000
2002/04/10 412 415 411 415 488,000
2002/04/09 416 416 407 407 365,000
2002/04/08 410 414 410 413 265,000
2002/04/05 410 417 410 415 577,000
2002/04/04 410 418 408 418 435,000
2002/04/03 408 411 406 408 333,000
2002/04/02 403 405 401 403 654,000
2002/04/01 410 411 402 404 846,000
2002/03/29 415 420 405 420 1,400,000
2002/03/28 410 410 405 407 449,000
2002/03/27 407 410 405 405 465,000
2002/03/26 414 414 406 412 450,000
2002/03/25 414 420 413 420 1,288,000
2002/03/22 412 417 412 413 661,000
2002/03/20 418 418 413 415 578,000
2002/03/19 412 418 411 418 842,000
2002/03/18 413 413 410 410 453,000
2002/03/15 411 411 409 410 330,000
2002/03/14 411 412 407 409 513,000
2002/03/13 411 414 407 407 572,000
2002/03/12 415 415 411 411 512,000
2002/03/11 411 415 410 415 483,000
2002/03/08 408 414 407 411 1,783,000
2002/03/07 409 413 408 408 764,000
2002/03/06 403 408 403 407 633,000
2002/03/05 405 407 403 403 582,000
2002/03/04 403 409 403 407 746,000
2002/03/01 404 405 400 405 696,000
2002/02/28 401 405 398 405 1,037,000
2002/02/27 399 402 397 401 1,284,000
2002/02/26 400 401 398 398 469,000
2002/02/25 398 402 398 401 517,000
2002/02/22 398 400 397 400 325,000
2002/02/21 398 401 397 400 461,000
2002/02/20 398 400 397 399 444,000
2002/02/19 398 400 396 397 370,000
2002/02/18 398 400 398 398 193,000
2002/02/15 400 401 398 398 384,000
2002/02/14 400 403 399 399 548,000
2002/02/13 400 402 398 401 655,000
2002/02/12 396 400 395 399 698,000
2002/02/08 390 394 390 393 1,262,000
2002/02/07 392 394 391 394 447,000
2002/02/06 392 393 391 392 658,000
2002/02/05 393 393 391 392 478,000
2002/02/04 394 394 392 393 420,000
2002/02/01 394 396 392 393 555,000
2002/01/31 394 397 392 394 773,000
2002/01/30 397 397 392 394 705,000
2002/01/29 394 396 394 396 354,000
2002/01/28 394 398 394 394 286,000
2002/01/25 394 395 393 394 353,000
2002/01/24 393 395 393 394 837,000
2002/01/23 396 399 393 393 564,000
2002/01/22 402 402 396 397 546,000
2002/01/21 396 402 395 401 551,000
2002/01/18 395 396 393 396 619,000
2002/01/17 394 395 393 393 355,000
2002/01/16 392 396 391 393 408,000
2002/01/15 393 396 392 392 553,000
2002/01/11 391 397 391 397 985,000
2002/01/10 394 395 391 391 479,000
2002/01/09 395 395 393 395 419,000
2002/01/08 397 399 394 395 762,000
2002/01/07 404 404 395 396 412,000
2002/01/04 400 404 398 404 158,000

このページの先頭へ