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 |
---|---|---|---|---|---|
2011/12/30 | 323 | 325 | 321 | 324 | 599,000 |
2011/12/29 | 321 | 323 | 319 | 322 | 671,000 |
2011/12/28 | 323 | 323 | 320 | 321 | 478,000 |
2011/12/27 | 321 | 323 | 319 | 322 | 1,144,000 |
2011/12/26 | 325 | 326 | 322 | 323 | 1,103,000 |
2011/12/22 | 323 | 326 | 322 | 324 | 856,000 |
2011/12/21 | 325 | 325 | 321 | 324 | 692,000 |
2011/12/20 | 319 | 323 | 317 | 323 | 1,378,000 |
2011/12/19 | 320 | 320 | 318 | 319 | 1,020,000 |
2011/12/16 | 325 | 325 | 321 | 322 | 973,000 |
2011/12/15 | 324 | 325 | 322 | 323 | 1,397,000 |
2011/12/14 | 322 | 325 | 322 | 324 | 1,085,000 |
2011/12/13 | 322 | 326 | 322 | 325 | 1,450,000 |
2011/12/12 | 324 | 326 | 321 | 325 | 2,183,000 |
2011/12/09 | 314 | 322 | 314 | 320 | 3,322,000 |
2011/12/08 | 316 | 319 | 315 | 318 | 1,665,000 |
2011/12/07 | 317 | 319 | 316 | 317 | 3,424,000 |
2011/12/06 | 317 | 318 | 313 | 313 | 1,566,000 |
2011/12/05 | 315 | 317 | 313 | 316 | 901,000 |
2011/12/02 | 314 | 316 | 312 | 314 | 1,076,000 |
2011/12/01 | 317 | 317 | 312 | 312 | 1,746,000 |
2011/11/30 | 311 | 313 | 310 | 313 | 1,796,000 |
2011/11/29 | 317 | 317 | 309 | 315 | 2,195,000 |
2011/11/28 | 319 | 320 | 315 | 316 | 1,844,000 |
2011/11/25 | 319 | 320 | 317 | 317 | 1,047,000 |
2011/11/24 | 319 | 322 | 315 | 317 | 1,448,000 |
2011/11/22 | 318 | 323 | 318 | 322 | 1,326,000 |
2011/11/21 | 313 | 320 | 312 | 320 | 1,889,000 |
2011/11/18 | 320 | 321 | 312 | 314 | 4,764,000 |
2011/11/17 | 321 | 324 | 319 | 323 | 2,669,000 |
2011/11/16 | 332 | 332 | 320 | 323 | 5,525,000 |
2011/11/15 | 331 | 336 | 330 | 336 | 2,393,000 |
2011/11/14 | 333 | 334 | 330 | 332 | 1,315,000 |
2011/11/11 | 334 | 336 | 331 | 334 | 1,652,000 |
2011/11/10 | 330 | 335 | 329 | 335 | 1,921,000 |
2011/11/09 | 330 | 335 | 329 | 335 | 2,664,000 |
2011/11/08 | 329 | 333 | 328 | 329 | 1,326,000 |
2011/11/07 | 330 | 332 | 328 | 331 | 1,504,000 |
2011/11/04 | 333 | 334 | 331 | 332 | 1,716,000 |
2011/11/02 | 330 | 333 | 327 | 332 | 2,945,000 |
2011/11/01 | 332 | 337 | 331 | 334 | 2,555,000 |
2011/10/31 | 330 | 335 | 330 | 332 | 2,235,000 |
2011/10/28 | 330 | 332 | 327 | 330 | 2,442,000 |
2011/10/27 | 323 | 327 | 320 | 327 | 2,279,000 |
2011/10/26 | 322 | 325 | 319 | 325 | 1,603,000 |
2011/10/25 | 333 | 333 | 324 | 325 | 1,793,000 |
2011/10/24 | 331 | 334 | 329 | 332 | 1,013,000 |
2011/10/21 | 333 | 333 | 330 | 330 | 978,000 |
2011/10/20 | 334 | 335 | 331 | 334 | 1,788,000 |
2011/10/19 | 331 | 337 | 330 | 336 | 2,170,000 |
2011/10/18 | 331 | 338 | 329 | 330 | 2,725,000 |
2011/10/17 | 329 | 332 | 328 | 331 | 1,234,000 |
2011/10/14 | 333 | 334 | 327 | 327 | 2,233,000 |
2011/10/13 | 338 | 338 | 334 | 336 | 1,830,000 |
2011/10/12 | 333 | 338 | 332 | 337 | 1,578,000 |
2011/10/11 | 334 | 337 | 332 | 336 | 1,614,000 |
2011/10/07 | 334 | 335 | 331 | 332 | 2,333,000 |
2011/10/06 | 335 | 338 | 334 | 337 | 2,485,000 |
2011/10/05 | 337 | 338 | 333 | 337 | 5,900,000 |
2011/10/04 | 332 | 336 | 328 | 334 | 4,440,000 |
2011/10/03 | 328 | 334 | 324 | 332 | 2,892,000 |
2011/09/30 | 330 | 334 | 327 | 332 | 3,654,000 |
2011/09/29 | 323 | 329 | 323 | 329 | 3,318,000 |
2011/09/28 | 319 | 327 | 319 | 327 | 5,138,000 |
2011/09/27 | 321 | 326 | 320 | 326 | 7,097,000 |
2011/09/26 | 323 | 324 | 319 | 321 | 4,113,000 |
2011/09/22 | 320 | 324 | 318 | 324 | 2,678,000 |
2011/09/21 | 319 | 324 | 318 | 322 | 2,438,000 |
2011/09/20 | 320 | 321 | 317 | 319 | 2,676,000 |
2011/09/16 | 323 | 324 | 321 | 323 | 1,848,000 |
2011/09/15 | 321 | 323 | 320 | 322 | 1,758,000 |
2011/09/14 | 320 | 320 | 317 | 319 | 1,741,000 |
2011/09/13 | 318 | 322 | 315 | 320 | 2,843,000 |
2011/09/12 | 320 | 320 | 316 | 317 | 2,159,000 |
2011/09/09 | 319 | 324 | 319 | 322 | 5,244,000 |
2011/09/08 | 318 | 320 | 316 | 320 | 2,222,000 |
2011/09/07 | 313 | 317 | 312 | 317 | 3,825,000 |
2011/09/06 | 309 | 313 | 308 | 311 | 2,829,000 |
2011/09/05 | 309 | 310 | 307 | 309 | 1,746,000 |
2011/09/02 | 310 | 313 | 309 | 311 | 2,148,000 |
2011/09/01 | 314 | 315 | 310 | 312 | 1,940,000 |
2011/08/31 | 312 | 315 | 309 | 314 | 3,814,000 |
2011/08/30 | 311 | 314 | 311 | 312 | 1,031,000 |
2011/08/29 | 312 | 313 | 307 | 310 | 2,194,000 |
2011/08/26 | 305 | 312 | 304 | 310 | 4,248,000 |
2011/08/25 | 302 | 305 | 300 | 301 | 3,146,000 |
2011/08/24 | 303 | 303 | 298 | 301 | 3,241,000 |
2011/08/23 | 298 | 303 | 298 | 301 | 3,249,000 |
2011/08/22 | 296 | 299 | 295 | 297 | 2,101,000 |
2011/08/19 | 294 | 299 | 294 | 297 | 3,250,000 |
2011/08/18 | 300 | 300 | 297 | 298 | 3,219,000 |
2011/08/17 | 301 | 301 | 298 | 300 | 2,680,000 |
2011/08/16 | 305 | 306 | 300 | 302 | 3,133,000 |
2011/08/15 | 305 | 306 | 301 | 305 | 1,648,000 |
2011/08/12 | 304 | 304 | 300 | 302 | 2,784,000 |
2011/08/11 | 298 | 302 | 295 | 301 | 3,885,000 |
2011/08/10 | 303 | 303 | 297 | 301 | 2,262,000 |
2011/08/09 | 294 | 297 | 290 | 297 | 4,886,000 |
2011/08/08 | 300 | 302 | 298 | 298 | 2,780,000 |
2011/08/05 | 302 | 303 | 298 | 301 | 3,191,000 |
2011/08/04 | 309 | 311 | 306 | 307 | 3,537,000 |
2011/08/03 | 312 | 312 | 308 | 308 | 2,484,000 |
2011/08/02 | 315 | 316 | 312 | 313 | 2,819,000 |
2011/08/01 | 313 | 318 | 311 | 317 | 2,399,000 |
2011/07/29 | 311 | 314 | 310 | 310 | 2,815,000 |
2011/07/28 | 317 | 317 | 310 | 311 | 3,407,000 |
2011/07/27 | 321 | 321 | 318 | 318 | 1,688,000 |
2011/07/26 | 321 | 323 | 321 | 322 | 1,070,000 |
2011/07/25 | 322 | 323 | 321 | 322 | 1,439,000 |
2011/07/22 | 320 | 324 | 319 | 321 | 2,312,000 |
2011/07/21 | 320 | 321 | 318 | 319 | 1,698,000 |
2011/07/20 | 322 | 324 | 318 | 319 | 1,779,000 |
2011/07/19 | 321 | 323 | 320 | 320 | 1,825,000 |
2011/07/15 | 322 | 323 | 320 | 321 | 3,124,000 |
2011/07/14 | 322 | 325 | 321 | 321 | 1,856,000 |
2011/07/13 | 320 | 328 | 320 | 324 | 2,527,000 |
2011/07/12 | 323 | 324 | 321 | 321 | 1,591,000 |
2011/07/11 | 327 | 328 | 323 | 325 | 2,371,000 |
2011/07/08 | 326 | 327 | 324 | 326 | 2,282,000 |
2011/07/07 | 324 | 327 | 323 | 325 | 2,161,000 |
2011/07/06 | 320 | 323 | 318 | 322 | 4,272,000 |
2011/07/05 | 323 | 324 | 321 | 321 | 2,696,000 |
2011/07/04 | 322 | 324 | 321 | 323 | 2,567,000 |
2011/07/01 | 319 | 321 | 318 | 319 | 2,274,000 |
2011/06/30 | 317 | 319 | 315 | 318 | 4,165,000 |
2011/06/29 | 313 | 317 | 313 | 316 | 3,511,000 |
2011/06/28 | 311 | 315 | 310 | 312 | 3,678,000 |
2011/06/27 | 310 | 311 | 309 | 310 | 1,874,000 |
2011/06/24 | 311 | 313 | 310 | 311 | 2,661,000 |
2011/06/23 | 308 | 312 | 307 | 310 | 3,071,000 |
2011/06/22 | 307 | 310 | 306 | 310 | 5,389,000 |
2011/06/21 | 304 | 307 | 303 | 307 | 2,694,000 |
2011/06/20 | 300 | 304 | 300 | 303 | 3,892,000 |
2011/06/17 | 305 | 306 | 300 | 300 | 4,757,000 |
2011/06/16 | 307 | 308 | 305 | 305 | 1,836,000 |
2011/06/15 | 309 | 310 | 307 | 309 | 2,863,000 |
2011/06/14 | 306 | 311 | 306 | 310 | 3,247,000 |
2011/06/13 | 303 | 307 | 303 | 307 | 3,810,000 |
2011/06/10 | 305 | 307 | 304 | 305 | 5,684,000 |
2011/06/09 | 307 | 308 | 303 | 305 | 3,836,000 |
2011/06/08 | 307 | 310 | 307 | 309 | 4,229,000 |
2011/06/07 | 304 | 311 | 303 | 310 | 5,692,000 |
2011/06/06 | 308 | 312 | 305 | 306 | 6,333,000 |
2011/06/03 | 312 | 314 | 308 | 309 | 5,610,000 |
2011/06/02 | 309 | 313 | 303 | 312 | 13,859,000 |
2011/06/01 | 310 | 312 | 307 | 311 | 20,305,000 |
2011/05/31 | 315 | 318 | 305 | 305 | 77,765,000 |
2011/05/30 | 319 | 322 | 314 | 318 | 9,454,000 |
2011/05/27 | 319 | 324 | 318 | 319 | 5,234,000 |
2011/05/26 | 319 | 322 | 318 | 319 | 4,576,000 |
2011/05/25 | 324 | 324 | 318 | 318 | 6,338,000 |
2011/05/24 | 324 | 325 | 323 | 323 | 3,997,000 |
2011/05/23 | 324 | 324 | 322 | 323 | 2,531,000 |
2011/05/20 | 322 | 325 | 322 | 323 | 4,306,000 |
2011/05/19 | 324 | 325 | 321 | 322 | 5,304,000 |
2011/05/18 | 326 | 327 | 321 | 322 | 10,147,000 |
2011/05/17 | 340 | 340 | 317 | 325 | 16,775,000 |
2011/05/16 | 352 | 353 | 349 | 351 | 1,221,000 |
2011/05/13 | 360 | 361 | 351 | 354 | 2,701,000 |
2011/05/12 | 363 | 366 | 362 | 362 | 1,362,000 |
2011/05/11 | 370 | 370 | 366 | 366 | 1,447,000 |
2011/05/10 | 369 | 370 | 366 | 368 | 856,000 |
2011/05/09 | 369 | 370 | 365 | 367 | 1,090,000 |
2011/05/06 | 367 | 368 | 364 | 368 | 1,127,000 |
2011/05/02 | 364 | 367 | 362 | 366 | 1,759,000 |
2011/04/28 | 353 | 358 | 352 | 358 | 1,964,000 |
2011/04/27 | 352 | 357 | 351 | 352 | 2,444,000 |
2011/04/26 | 353 | 353 | 350 | 350 | 1,163,000 |
2011/04/25 | 357 | 357 | 352 | 353 | 1,687,000 |
2011/04/22 | 362 | 363 | 355 | 356 | 2,834,000 |
2011/04/21 | 364 | 364 | 362 | 363 | 904,000 |
2011/04/20 | 364 | 364 | 362 | 363 | 1,255,000 |
2011/04/19 | 364 | 365 | 362 | 363 | 1,095,000 |
2011/04/18 | 366 | 368 | 365 | 365 | 1,066,000 |
2011/04/15 | 365 | 369 | 365 | 367 | 1,757,000 |
2011/04/14 | 370 | 370 | 365 | 367 | 2,102,000 |
2011/04/13 | 368 | 371 | 366 | 370 | 1,192,000 |
2011/04/12 | 370 | 373 | 367 | 368 | 1,365,000 |
2011/04/11 | 372 | 377 | 370 | 375 | 1,005,000 |
2011/04/08 | 369 | 378 | 366 | 375 | 2,057,000 |
2011/04/07 | 372 | 375 | 370 | 371 | 1,504,000 |
2011/04/06 | 379 | 379 | 369 | 370 | 1,452,000 |
2011/04/05 | 382 | 382 | 372 | 375 | 1,897,000 |
2011/04/04 | 383 | 384 | 379 | 381 | 1,570,000 |
2011/04/01 | 385 | 385 | 379 | 379 | 1,685,000 |
2011/03/31 | 386 | 386 | 380 | 384 | 2,154,000 |
2011/03/30 | 385 | 387 | 380 | 387 | 2,169,000 |
2011/03/29 | 384 | 385 | 377 | 382 | 2,708,000 |
2011/03/28 | 387 | 390 | 385 | 390 | 3,464,000 |
2011/03/25 | 386 | 388 | 384 | 387 | 2,144,000 |
2011/03/24 | 383 | 385 | 380 | 381 | 2,078,000 |
2011/03/23 | 379 | 383 | 375 | 379 | 2,187,000 |
2011/03/22 | 377 | 380 | 372 | 379 | 2,127,000 |
2011/03/18 | 363 | 371 | 363 | 369 | 2,587,000 |
2011/03/17 | 350 | 366 | 348 | 360 | 2,767,000 |
2011/03/16 | 342 | 361 | 340 | 358 | 3,976,000 |
2011/03/15 | 365 | 367 | 316 | 334 | 4,487,000 |
2011/03/14 | 370 | 377 | 366 | 369 | 2,522,000 |
2011/03/11 | 385 | 385 | 381 | 381 | 4,230,000 |
2011/03/10 | 386 | 387 | 385 | 385 | 1,061,000 |
2011/03/09 | 387 | 389 | 386 | 387 | 1,192,000 |
2011/03/08 | 390 | 394 | 386 | 386 | 1,232,000 |
2011/03/07 | 389 | 390 | 386 | 386 | 1,275,000 |
2011/03/04 | 391 | 392 | 389 | 389 | 1,214,000 |
2011/03/03 | 390 | 392 | 389 | 390 | 631,000 |
2011/03/02 | 392 | 394 | 389 | 389 | 1,332,000 |
2011/03/01 | 394 | 398 | 394 | 395 | 1,008,000 |
2011/02/28 | 390 | 395 | 389 | 394 | 1,194,000 |
2011/02/25 | 391 | 392 | 388 | 390 | 1,095,000 |
2011/02/24 | 391 | 394 | 388 | 390 | 1,969,000 |
2011/02/23 | 396 | 399 | 395 | 396 | 1,447,000 |
2011/02/22 | 397 | 397 | 394 | 396 | 1,046,000 |
2011/02/21 | 398 | 399 | 397 | 399 | 749,000 |
2011/02/18 | 400 | 401 | 397 | 398 | 1,135,000 |
2011/02/17 | 390 | 400 | 389 | 399 | 2,322,000 |
2011/02/16 | 391 | 392 | 389 | 389 | 666,000 |
2011/02/15 | 391 | 392 | 390 | 390 | 1,614,000 |
2011/02/14 | 388 | 391 | 387 | 390 | 1,504,000 |
2011/02/10 | 386 | 387 | 386 | 387 | 481,000 |
2011/02/09 | 383 | 388 | 382 | 388 | 1,931,000 |
2011/02/08 | 384 | 384 | 382 | 382 | 1,067,000 |
2011/02/07 | 382 | 383 | 381 | 383 | 1,198,000 |
2011/02/04 | 384 | 385 | 381 | 381 | 962,000 |
2011/02/03 | 380 | 382 | 380 | 382 | 762,000 |
2011/02/02 | 381 | 384 | 380 | 380 | 1,160,000 |
2011/02/01 | 380 | 381 | 379 | 379 | 947,000 |
2011/01/31 | 379 | 380 | 378 | 380 | 1,410,000 |
2011/01/28 | 385 | 385 | 380 | 380 | 1,360,000 |
2011/01/27 | 384 | 387 | 384 | 386 | 937,000 |
2011/01/26 | 386 | 386 | 383 | 384 | 1,069,000 |
2011/01/25 | 385 | 387 | 384 | 386 | 1,627,000 |
2011/01/24 | 382 | 384 | 381 | 384 | 1,371,000 |
2011/01/21 | 383 | 383 | 380 | 381 | 1,859,000 |
2011/01/20 | 381 | 383 | 380 | 382 | 1,305,000 |
2011/01/19 | 384 | 384 | 381 | 382 | 1,321,000 |
2011/01/18 | 384 | 385 | 383 | 384 | 810,000 |
2011/01/17 | 384 | 384 | 382 | 383 | 1,041,000 |
2011/01/14 | 385 | 385 | 382 | 384 | 1,250,000 |
2011/01/13 | 384 | 385 | 383 | 385 | 952,000 |
2011/01/12 | 384 | 384 | 381 | 382 | 1,113,000 |
2011/01/11 | 383 | 383 | 381 | 381 | 727,000 |
2011/01/07 | 383 | 385 | 382 | 382 | 1,191,000 |
2011/01/06 | 381 | 382 | 380 | 382 | 1,089,000 |
2011/01/05 | 381 | 381 | 379 | 380 | 768,000 |
2011/01/04 | 381 | 381 | 379 | 381 | 1,029,000 |