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
2007/12/28 485 486 480 483 1,201,000
2007/12/27 487 491 485 487 1,135,000
2007/12/26 490 491 485 486 1,398,000
2007/12/25 487 493 487 490 1,582,000
2007/12/21 484 488 481 486 2,398,000
2007/12/20 490 490 485 486 2,214,000
2007/12/19 494 496 487 489 3,277,000
2007/12/18 486 495 481 494 2,686,000
2007/12/17 495 499 484 487 2,630,000
2007/12/14 499 507 495 502 3,655,000
2007/12/13 508 509 500 500 2,769,000
2007/12/12 518 518 505 515 2,784,000
2007/12/11 515 523 514 516 2,098,000
2007/12/10 519 524 512 516 4,867,000
2007/12/07 509 519 504 504 3,960,000
2007/12/06 511 515 503 507 2,252,000
2007/12/05 505 514 501 511 2,489,000
2007/12/04 511 514 505 505 2,021,000
2007/12/03 523 523 511 516 2,329,000
2007/11/30 509 519 508 515 2,626,000
2007/11/29 509 512 506 508 1,919,000
2007/11/28 508 508 500 505 2,934,000
2007/11/27 494 503 482 502 3,380,000
2007/11/26 487 502 486 499 2,471,000
2007/11/22 497 503 483 486 3,584,000
2007/11/21 498 499 489 492 2,355,000
2007/11/20 482 496 475 493 3,435,000
2007/11/19 494 495 482 485 2,510,000
2007/11/16 495 496 485 493 2,850,000
2007/11/15 500 503 495 501 2,588,000
2007/11/14 486 499 485 492 2,748,000
2007/11/13 486 489 478 481 4,730,000
2007/11/12 486 487 474 483 7,957,000
2007/11/09 500 505 496 500 3,780,000
2007/11/08 500 500 489 497 3,068,000
2007/11/07 511 513 505 507 2,837,000
2007/11/06 505 512 504 506 2,551,000
2007/11/05 521 522 502 507 3,487,000
2007/11/02 528 528 513 521 3,109,000
2007/11/01 538 543 530 535 2,355,000
2007/10/31 530 540 520 539 8,579,000
2007/10/30 497 530 493 530 12,142,000
2007/10/29 495 507 489 498 6,149,000
2007/10/26 490 505 486 502 6,196,000
2007/10/25 504 505 488 493 6,381,000
2007/10/24 519 522 506 509 4,574,000
2007/10/23 515 524 511 520 2,378,000
2007/10/22 507 517 504 511 3,194,000
2007/10/19 534 535 518 522 3,823,000
2007/10/18 533 542 531 539 3,373,000
2007/10/17 545 547 529 538 2,964,000
2007/10/16 558 558 543 543 2,589,000
2007/10/15 565 568 555 558 2,661,000
2007/10/12 578 580 567 571 2,138,000
2007/10/11 575 581 568 579 2,235,000
2007/10/10 580 581 571 574 1,305,000
2007/10/09 575 579 571 573 2,055,000
2007/10/05 578 581 569 574 2,318,000
2007/10/04 585 596 576 580 2,869,000
2007/10/03 587 595 586 595 1,811,000
2007/10/02 596 596 581 586 3,158,000
2007/10/01 589 594 573 581 2,189,000
2007/09/28 584 588 577 587 2,143,000
2007/09/27 575 587 572 583 4,837,000
2007/09/26 579 583 570 583 1,745,000
2007/09/25 569 579 563 577 2,199,000
2007/09/21 577 579 567 571 2,983,000
2007/09/20 580 585 574 582 2,122,000
2007/09/19 573 579 570 578 2,250,000
2007/09/18 563 566 553 553 2,300,000
2007/09/14 571 572 563 572 3,736,000
2007/09/13 576 578 571 571 1,693,000
2007/09/12 566 579 561 569 2,378,000
2007/09/11 566 567 556 561 2,132,000
2007/09/10 560 564 557 561 1,544,000
2007/09/07 575 575 559 565 3,193,000
2007/09/06 585 588 563 571 3,972,000
2007/09/05 593 593 587 590 3,253,000
2007/09/04 585 597 585 593 1,623,000
2007/09/03 597 598 585 588 2,198,000
2007/08/31 577 588 571 588 2,938,000
2007/08/30 574 574 562 567 1,764,000
2007/08/29 572 573 565 570 1,835,000
2007/08/28 573 583 573 579 1,685,000
2007/08/27 589 589 573 576 1,738,000
2007/08/24 579 579 567 570 2,070,000
2007/08/23 577 587 574 579 1,743,000
2007/08/22 580 583 571 575 2,061,000
2007/08/21 570 584 568 579 3,253,000
2007/08/20 580 582 558 564 4,744,000
2007/08/17 593 594 571 573 3,057,000
2007/08/16 595 597 577 594 3,009,000
2007/08/15 621 622 600 601 1,971,000
2007/08/14 610 628 607 627 2,344,000
2007/08/13 632 640 616 618 3,678,000
2007/08/10 623 635 617 632 3,063,000
2007/08/09 601 640 601 633 4,745,000
2007/08/08 595 604 595 602 2,046,000
2007/08/07 607 608 592 598 2,458,000
2007/08/06 595 610 593 610 1,789,000
2007/08/03 597 603 594 599 1,643,000
2007/08/02 598 602 591 599 3,293,000
2007/08/01 601 604 594 594 2,067,000
2007/07/31 603 608 600 601 2,115,000
2007/07/30 596 608 588 607 2,905,000
2007/07/27 605 611 595 606 2,780,000
2007/07/26 620 621 610 610 2,299,000
2007/07/25 628 628 617 624 2,851,000
2007/07/24 624 637 622 635 2,469,000
2007/07/23 623 624 612 619 2,809,000
2007/07/20 629 631 621 622 2,009,000
2007/07/19 619 631 619 630 1,852,000
2007/07/18 630 631 616 620 2,711,000
2007/07/17 638 639 626 631 1,816,000
2007/07/13 635 642 633 640 2,776,000
2007/07/12 635 636 628 631 2,153,000
2007/07/11 641 641 631 631 2,845,000
2007/07/10 650 650 638 641 1,788,000
2007/07/09 640 648 639 641 1,530,000
2007/07/06 640 641 635 637 1,743,000
2007/07/05 640 650 639 641 2,058,000
2007/07/04 645 648 636 636 2,678,000
2007/07/03 647 647 638 642 1,674,000
2007/07/02 650 650 640 643 1,897,000
2007/06/29 637 653 637 651 2,972,000
2007/06/28 640 643 636 638 1,957,000
2007/06/27 638 641 632 634 2,919,000
2007/06/26 644 645 632 642 3,711,000
2007/06/25 655 658 644 644 3,069,000
2007/06/22 665 668 657 661 1,872,000
2007/06/21 664 670 663 668 920,000
2007/06/20 665 672 663 666 1,037,000
2007/06/19 672 675 665 665 1,274,000
2007/06/18 660 676 660 675 1,787,000
2007/06/15 660 663 655 658 1,725,000
2007/06/14 659 666 658 659 1,660,000
2007/06/13 668 668 654 656 3,149,000
2007/06/12 690 690 668 669 2,793,000
2007/06/11 697 697 688 691 1,912,000
2007/06/08 703 703 679 687 5,229,000
2007/06/07 699 704 693 702 3,312,000
2007/06/06 699 702 689 691 2,119,000
2007/06/05 703 708 693 698 2,485,000
2007/06/04 714 714 699 701 2,775,000
2007/06/01 709 719 707 707 4,123,000
2007/05/31 675 697 669 697 4,595,000
2007/05/30 675 680 666 674 1,807,000
2007/05/29 662 677 662 675 1,458,000
2007/05/28 659 668 657 668 2,492,000
2007/05/25 666 666 653 660 2,767,000
2007/05/24 665 670 657 666 1,616,000
2007/05/23 675 682 671 672 3,203,000
2007/05/22 652 657 643 655 1,605,000
2007/05/21 650 652 644 651 1,756,000
2007/05/18 651 653 642 643 2,578,000
2007/05/17 653 661 650 651 2,871,000
2007/05/16 670 670 650 653 2,965,000
2007/05/15 679 681 665 669 2,908,000
2007/05/14 685 695 679 688 2,169,000
2007/05/11 680 681 673 679 1,913,000
2007/05/10 686 692 682 682 2,081,000
2007/05/09 682 686 671 685 2,981,000
2007/05/08 690 693 685 692 1,107,000
2007/05/07 685 695 680 691 1,730,000
2007/05/02 682 683 671 681 1,886,000
2007/05/01 698 698 685 685 3,292,000
2007/04/27 687 697 681 683 2,255,000
2007/04/26 681 690 679 689 2,023,000
2007/04/25 682 684 677 680 2,388,000
2007/04/24 685 691 681 689 1,680,000
2007/04/23 699 702 685 689 1,920,000
2007/04/20 702 702 692 698 1,328,000
2007/04/19 701 704 687 693 2,503,000
2007/04/18 703 710 698 708 2,287,000
2007/04/17 701 704 688 698 3,291,000
2007/04/16 698 710 695 707 2,868,000
2007/04/13 705 709 691 693 2,284,000
2007/04/12 706 707 695 703 2,437,000
2007/04/11 705 710 703 709 2,891,000
2007/04/10 700 701 691 695 2,205,000
2007/04/09 687 707 686 702 2,782,000
2007/04/06 687 691 680 683 2,049,000
2007/04/05 696 697 680 686 4,154,000
2007/04/04 694 705 693 696 2,287,000
2007/04/03 685 692 683 690 3,474,000
2007/04/02 714 714 680 681 6,236,000
2007/03/30 716 721 706 713 4,344,000
2007/03/29 723 723 706 715 6,413,000
2007/03/28 753 764 729 733 5,860,000
2007/03/27 789 790 757 763 3,905,000
2007/03/26 800 802 779 793 2,736,000
2007/03/23 796 796 789 796 1,907,000
2007/03/22 779 791 775 786 2,573,000
2007/03/20 765 777 761 768 1,845,000
2007/03/19 750 759 745 753 1,619,000
2007/03/16 761 767 751 754 2,005,000
2007/03/15 766 774 762 767 1,637,000
2007/03/14 781 786 763 763 3,033,000
2007/03/13 799 799 781 781 1,571,000
2007/03/12 804 808 788 795 1,742,000
2007/03/09 795 808 792 803 5,074,000
2007/03/08 762 788 761 788 1,948,000
2007/03/07 768 778 758 772 2,955,000
2007/03/06 745 768 737 767 4,743,000
2007/03/05 761 770 746 747 4,199,000
2007/03/02 778 787 770 781 3,046,000
2007/03/01 793 794 770 781 3,131,000
2007/02/28 764 793 756 793 4,836,000
2007/02/27 803 817 798 816 4,582,000
2007/02/26 799 811 791 802 4,463,000
2007/02/23 794 800 787 799 3,140,000
2007/02/22 782 791 774 789 2,665,000
2007/02/21 760 770 758 770 1,678,000
2007/02/20 770 773 753 767 2,749,000
2007/02/19 780 783 775 775 2,566,000
2007/02/16 790 790 776 779 2,577,000
2007/02/15 780 800 776 795 6,306,000
2007/02/14 768 779 757 774 4,103,000
2007/02/13 750 765 748 758 4,396,000
2007/02/09 749 754 738 748 2,518,000
2007/02/08 754 756 742 748 2,943,000
2007/02/07 752 758 742 745 3,338,000
2007/02/06 737 752 734 752 3,619,000
2007/02/05 755 756 728 736 5,234,000
2007/02/02 730 766 729 757 10,380,000
2007/02/01 704 722 702 718 4,229,000
2007/01/31 707 707 695 699 2,199,000
2007/01/30 702 709 701 703 1,412,000
2007/01/29 695 708 695 704 1,625,000
2007/01/26 700 700 692 700 2,054,000
2007/01/25 703 703 696 697 2,362,000
2007/01/24 705 705 697 701 1,787,000
2007/01/23 695 702 692 701 2,442,000
2007/01/22 690 693 686 691 3,108,000
2007/01/19 694 697 688 693 3,206,000
2007/01/18 700 704 698 698 2,307,000
2007/01/17 699 708 690 705 2,562,000
2007/01/16 705 707 700 704 1,228,000
2007/01/15 702 712 702 707 2,844,000
2007/01/12 695 704 688 698 1,887,000
2007/01/11 701 703 691 694 1,866,000
2007/01/10 715 715 695 700 2,112,000
2007/01/09 705 714 701 714 2,166,000
2007/01/05 700 709 697 702 3,605,000
2007/01/04 686 697 683 697 1,459,000

このページの先頭へ