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
2004/12/30 390 391 388 388 200,000
2004/12/29 390 391 386 387 432,000
2004/12/28 390 391 388 391 438,000
2004/12/27 388 389 385 389 693,000
2004/12/24 383 390 383 388 1,285,000
2004/12/22 384 386 381 382 1,013,000
2004/12/21 384 387 383 384 1,094,000
2004/12/20 386 387 385 385 711,000
2004/12/17 386 391 386 390 510,000
2004/12/16 386 390 385 388 696,000
2004/12/15 385 393 385 392 1,175,000
2004/12/14 382 385 380 385 626,000
2004/12/13 381 384 380 380 653,000
2004/12/10 380 383 380 382 1,710,000
2004/12/09 383 383 379 381 1,027,000
2004/12/08 385 385 381 384 1,179,000
2004/12/07 391 391 385 385 737,000
2004/12/06 391 391 386 391 896,000
2004/12/03 397 398 392 392 865,000
2004/12/02 396 398 393 394 368,000
2004/12/01 395 397 394 394 945,000
2004/11/30 394 399 394 398 820,000
2004/11/29 394 400 392 398 607,000
2004/11/26 390 402 390 398 2,124,000
2004/11/25 379 390 379 390 875,000
2004/11/24 379 385 376 379 597,000
2004/11/22 380 380 373 375 814,000
2004/11/19 381 384 381 382 485,000
2004/11/18 382 385 381 381 473,000
2004/11/17 381 383 380 380 824,000
2004/11/16 386 388 381 382 594,000
2004/11/15 384 389 382 388 532,000
2004/11/12 377 383 377 383 422,000
2004/11/11 383 386 377 377 643,000
2004/11/10 385 387 383 383 624,000
2004/11/09 390 392 386 388 567,000
2004/11/08 395 395 391 391 279,000
2004/11/05 390 393 390 393 490,000
2004/11/04 391 395 391 393 612,000
2004/11/02 383 390 383 390 569,000
2004/11/01 381 383 380 383 302,000
2004/10/29 385 385 380 383 792,000
2004/10/28 386 389 385 386 439,000
2004/10/27 386 388 385 386 497,000
2004/10/26 388 388 383 386 588,000
2004/10/25 387 389 382 388 639,000
2004/10/22 389 392 389 391 305,000
2004/10/21 393 393 387 390 658,000
2004/10/20 393 393 388 391 859,000
2004/10/19 390 399 388 398 1,485,000
2004/10/18 392 392 387 389 531,000
2004/10/15 387 392 384 391 914,000
2004/10/14 392 393 387 387 704,000
2004/10/13 392 396 392 394 292,000
2004/10/12 390 393 390 391 789,000
2004/10/08 395 398 387 387 1,091,000
2004/10/07 402 405 394 394 925,000
2004/10/06 401 406 401 405 537,000
2004/10/05 403 408 402 404 678,000
2004/10/04 401 402 398 402 524,000
2004/10/01 396 403 391 400 524,000
2004/09/30 395 399 395 395 390,000
2004/09/29 399 399 392 397 656,000
2004/09/28 400 400 397 397 319,000
2004/09/27 400 400 396 399 539,000
2004/09/24 403 403 400 403 1,856,000
2004/09/22 407 410 401 404 1,459,000
2004/09/21 409 410 405 405 569,000
2004/09/17 412 412 407 408 781,000
2004/09/16 411 413 410 410 711,000
2004/09/15 416 417 410 410 957,000
2004/09/14 419 421 416 417 471,000
2004/09/13 416 418 414 418 357,000
2004/09/10 417 419 412 415 1,819,000
2004/09/09 420 423 417 417 374,000
2004/09/08 422 424 420 422 343,000
2004/09/07 420 422 419 419 316,000
2004/09/06 419 425 417 422 1,072,000
2004/09/03 421 421 415 418 599,000
2004/09/02 418 423 417 420 682,000
2004/09/01 414 419 414 417 550,000
2004/08/31 411 414 410 410 298,000
2004/08/30 410 415 410 414 355,000
2004/08/27 410 412 410 411 263,000
2004/08/26 410 414 408 409 514,000
2004/08/25 407 410 405 408 635,000
2004/08/24 411 412 405 407 635,000
2004/08/23 410 412 410 411 376,000
2004/08/20 412 412 408 409 507,000
2004/08/19 413 416 408 412 545,000
2004/08/18 413 415 406 410 871,000
2004/08/17 415 415 408 410 477,000
2004/08/16 421 421 397 410 3,062,000
2004/08/13 425 426 421 421 1,062,000
2004/08/12 429 433 426 427 515,000
2004/08/11 430 433 428 431 393,000
2004/08/10 428 430 426 429 498,000
2004/08/09 432 435 428 429 482,000
2004/08/06 435 436 431 436 636,000
2004/08/05 434 436 431 434 438,000
2004/08/04 437 437 430 434 512,000
2004/08/03 438 439 431 437 483,000
2004/08/02 430 438 430 436 293,000
2004/07/30 434 436 431 435 619,000
2004/07/29 428 432 425 430 619,000
2004/07/28 432 433 429 429 674,000
2004/07/27 434 435 430 431 600,000
2004/07/26 433 440 433 435 709,000
2004/07/23 437 439 434 434 544,000
2004/07/22 436 442 436 439 777,000
2004/07/21 441 443 439 442 503,000
2004/07/20 438 444 435 442 946,000
2004/07/16 435 440 432 437 601,000
2004/07/15 437 441 435 437 867,000
2004/07/14 441 445 436 436 1,096,000
2004/07/13 440 444 438 439 602,000
2004/07/12 433 441 433 438 707,000
2004/07/09 430 434 428 433 1,080,000
2004/07/08 426 431 425 429 731,000
2004/07/07 437 437 430 430 980,000
2004/07/06 429 441 428 437 1,838,000
2004/07/05 431 434 426 428 732,000
2004/07/02 433 439 431 435 786,000
2004/07/01 433 442 433 438 1,181,000
2004/06/30 422 434 420 432 1,565,000
2004/06/29 433 433 422 423 2,173,000
2004/06/28 436 442 431 435 1,865,000
2004/06/25 442 445 439 441 1,130,000
2004/06/24 445 447 443 447 307,000
2004/06/23 447 447 443 445 541,000
2004/06/22 448 449 442 447 1,234,000
2004/06/21 445 450 445 447 726,000
2004/06/18 448 448 440 443 730,000
2004/06/17 449 449 444 446 328,000
2004/06/16 448 449 446 448 728,000
2004/06/15 445 445 436 443 443,000
2004/06/14 444 448 443 448 412,000
2004/06/11 443 448 440 447 1,812,000
2004/06/10 446 449 442 448 791,000
2004/06/09 439 460 438 457 3,551,000
2004/06/08 439 439 436 438 355,000
2004/06/07 431 439 431 437 1,179,000
2004/06/04 428 429 426 429 723,000
2004/06/03 423 428 421 421 741,000
2004/06/02 430 430 417 420 1,215,000
2004/06/01 425 430 425 427 572,000
2004/05/31 426 430 424 429 1,017,000
2004/05/28 416 428 416 426 820,000
2004/05/27 414 419 413 413 656,000
2004/05/26 413 422 410 418 854,000
2004/05/25 412 414 400 413 436,000
2004/05/24 416 422 411 415 379,000
2004/05/21 414 418 412 416 492,000
2004/05/20 414 418 407 416 1,016,000
2004/05/19 401 411 399 411 693,000
2004/05/18 400 403 396 398 483,000
2004/05/17 400 405 392 395 1,237,000
2004/05/14 406 415 403 403 856,000
2004/05/13 418 418 405 405 506,000
2004/05/12 408 419 408 418 1,124,000
2004/05/11 400 413 399 409 1,554,000
2004/05/10 420 424 397 398 1,835,000
2004/05/07 421 427 419 425 1,201,000
2004/05/06 426 426 418 419 613,000
2004/04/30 424 432 422 425 776,000
2004/04/28 430 438 430 431 769,000
2004/04/27 442 442 432 434 840,000
2004/04/26 442 448 440 443 664,000
2004/04/23 445 450 443 449 1,598,000
2004/04/22 443 450 442 446 1,777,000
2004/04/21 439 443 433 440 1,780,000
2004/04/20 440 445 435 439 2,997,000
2004/04/19 442 447 435 443 2,489,000
2004/04/16 430 457 429 452 5,489,000
2004/04/15 425 431 423 429 3,050,000
2004/04/14 415 426 413 422 2,509,000
2004/04/13 404 418 404 414 1,506,000
2004/04/12 409 409 401 406 856,000
2004/04/09 402 409 398 408 1,048,000
2004/04/08 409 410 400 407 2,272,000
2004/04/07 394 422 394 416 4,445,000
2004/04/06 382 394 382 394 1,878,000
2004/04/05 375 388 371 382 2,400,000
2004/04/02 366 373 366 368 1,130,000
2004/04/01 362 370 362 366 1,447,000
2004/03/31 364 369 363 367 979,000
2004/03/30 373 376 366 369 944,000
2004/03/29 382 382 374 377 722,000
2004/03/26 375 383 373 381 1,825,000
2004/03/25 375 386 373 380 2,708,000
2004/03/24 367 367 361 362 1,042,000
2004/03/23 363 367 361 365 870,000
2004/03/22 368 368 360 363 706,000
2004/03/19 371 375 368 369 786,000
2004/03/18 379 383 374 376 1,469,000
2004/03/17 363 379 363 379 3,021,000
2004/03/16 348 354 346 353 1,554,000
2004/03/15 346 348 345 347 396,000
2004/03/12 342 347 342 343 1,362,000
2004/03/11 345 347 345 345 464,000
2004/03/10 348 348 344 344 371,000
2004/03/09 346 348 345 347 370,000
2004/03/08 348 349 346 346 419,000
2004/03/05 349 349 340 348 886,000
2004/03/04 337 347 337 344 1,050,000
2004/03/03 339 340 336 339 389,000
2004/03/02 336 338 331 338 590,000
2004/03/01 327 338 327 338 858,000
2004/02/27 323 326 323 325 712,000
2004/02/26 323 325 321 323 476,000
2004/02/25 323 325 322 322 600,000
2004/02/24 331 331 325 325 498,000
2004/02/23 330 333 329 330 308,000
2004/02/20 332 333 330 330 291,000
2004/02/19 333 333 330 330 308,000
2004/02/18 336 336 332 332 248,000
2004/02/17 330 335 330 335 384,000
2004/02/16 331 333 328 332 386,000
2004/02/13 333 333 330 330 285,000
2004/02/12 328 332 325 329 563,000
2004/02/10 322 327 320 322 731,000
2004/02/09 324 327 322 322 336,000
2004/02/06 325 325 321 323 415,000
2004/02/05 323 325 323 325 419,000
2004/02/04 327 329 323 324 500,000
2004/02/03 328 328 322 326 459,000
2004/02/02 325 331 325 328 339,000
2004/01/30 326 328 323 324 683,000
2004/01/29 330 330 325 329 699,000
2004/01/28 331 332 330 330 420,000
2004/01/27 336 337 333 333 524,000
2004/01/26 337 339 336 337 207,000
2004/01/23 338 340 337 338 547,000
2004/01/22 337 340 335 340 641,000
2004/01/21 340 340 336 337 390,000
2004/01/20 341 344 340 340 860,000
2004/01/19 329 341 329 340 1,234,000
2004/01/16 326 330 325 328 461,000
2004/01/15 326 326 322 322 328,000
2004/01/14 328 328 324 324 281,000
2004/01/13 328 331 327 327 547,000
2004/01/09 331 331 325 326 298,000
2004/01/08 327 330 327 328 697,000
2004/01/07 328 329 325 325 543,000
2004/01/06 330 331 325 325 338,000
2004/01/05 322 329 322 327 204,000

このページの先頭へ