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 |
---|---|---|---|---|---|
2012/12/28 | 448 | 449 | 443 | 446 | 1,247,000 |
2012/12/27 | 447 | 448 | 445 | 446 | 2,013,000 |
2012/12/26 | 445 | 448 | 444 | 447 | 1,226,000 |
2012/12/25 | 446 | 446 | 443 | 444 | 1,805,000 |
2012/12/21 | 448 | 449 | 444 | 445 | 2,256,000 |
2012/12/20 | 448 | 448 | 444 | 447 | 3,236,000 |
2012/12/19 | 443 | 447 | 442 | 447 | 3,007,000 |
2012/12/18 | 443 | 444 | 441 | 443 | 1,947,000 |
2012/12/17 | 440 | 445 | 438 | 442 | 2,413,000 |
2012/12/14 | 432 | 438 | 432 | 438 | 3,191,000 |
2012/12/13 | 438 | 439 | 433 | 434 | 2,575,000 |
2012/12/12 | 436 | 438 | 435 | 436 | 1,845,000 |
2012/12/11 | 435 | 436 | 431 | 433 | 1,365,000 |
2012/12/10 | 438 | 438 | 432 | 436 | 1,369,000 |
2012/12/07 | 438 | 438 | 435 | 437 | 1,215,000 |
2012/12/06 | 439 | 439 | 437 | 437 | 1,429,000 |
2012/12/05 | 438 | 439 | 436 | 438 | 1,322,000 |
2012/12/04 | 434 | 440 | 433 | 438 | 1,477,000 |
2012/12/03 | 436 | 436 | 432 | 434 | 1,427,000 |
2012/11/30 | 431 | 436 | 429 | 435 | 4,310,000 |
2012/11/29 | 428 | 433 | 427 | 428 | 2,109,000 |
2012/11/28 | 436 | 438 | 428 | 428 | 2,831,000 |
2012/11/27 | 434 | 441 | 431 | 440 | 2,444,000 |
2012/11/26 | 437 | 438 | 431 | 432 | 1,637,000 |
2012/11/22 | 437 | 437 | 431 | 432 | 1,867,000 |
2012/11/21 | 431 | 433 | 428 | 432 | 2,225,000 |
2012/11/20 | 429 | 432 | 426 | 430 | 2,166,000 |
2012/11/19 | 427 | 433 | 427 | 430 | 1,831,000 |
2012/11/16 | 425 | 429 | 422 | 427 | 2,657,000 |
2012/11/15 | 420 | 428 | 418 | 428 | 2,867,000 |
2012/11/14 | 422 | 423 | 419 | 422 | 1,125,000 |
2012/11/13 | 421 | 423 | 418 | 421 | 1,369,000 |
2012/11/12 | 431 | 431 | 422 | 422 | 1,234,000 |
2012/11/09 | 426 | 433 | 424 | 432 | 1,309,000 |
2012/11/08 | 434 | 436 | 429 | 431 | 1,454,000 |
2012/11/07 | 440 | 440 | 434 | 437 | 1,144,000 |
2012/11/06 | 437 | 439 | 436 | 439 | 932,000 |
2012/11/05 | 442 | 442 | 436 | 439 | 1,481,000 |
2012/11/02 | 439 | 445 | 439 | 443 | 2,047,000 |
2012/11/01 | 440 | 442 | 435 | 437 | 2,319,000 |
2012/10/31 | 441 | 447 | 438 | 442 | 5,346,000 |
2012/10/30 | 440 | 447 | 438 | 446 | 6,866,000 |
2012/10/29 | 436 | 445 | 434 | 445 | 4,654,000 |
2012/10/26 | 432 | 437 | 431 | 433 | 2,211,000 |
2012/10/25 | 429 | 432 | 427 | 431 | 3,486,000 |
2012/10/24 | 426 | 430 | 423 | 428 | 2,963,000 |
2012/10/23 | 424 | 427 | 422 | 426 | 2,362,000 |
2012/10/22 | 421 | 426 | 419 | 424 | 1,415,000 |
2012/10/19 | 424 | 429 | 422 | 423 | 2,095,000 |
2012/10/18 | 422 | 427 | 421 | 424 | 2,078,000 |
2012/10/17 | 420 | 422 | 418 | 421 | 2,047,000 |
2012/10/16 | 419 | 420 | 415 | 419 | 1,616,000 |
2012/10/15 | 418 | 422 | 416 | 417 | 1,913,000 |
2012/10/12 | 414 | 421 | 413 | 420 | 2,103,000 |
2012/10/11 | 409 | 417 | 409 | 415 | 2,525,000 |
2012/10/10 | 410 | 415 | 408 | 409 | 2,312,000 |
2012/10/09 | 413 | 421 | 411 | 413 | 2,028,000 |
2012/10/05 | 417 | 419 | 414 | 416 | 1,210,000 |
2012/10/04 | 416 | 422 | 416 | 419 | 1,277,000 |
2012/10/03 | 415 | 417 | 411 | 414 | 1,796,000 |
2012/10/02 | 419 | 420 | 416 | 416 | 1,127,000 |
2012/10/01 | 417 | 419 | 414 | 417 | 1,496,000 |
2012/09/28 | 425 | 427 | 417 | 422 | 2,957,000 |
2012/09/27 | 425 | 431 | 425 | 429 | 2,353,000 |
2012/09/26 | 422 | 428 | 422 | 427 | 2,608,000 |
2012/09/25 | 425 | 428 | 421 | 426 | 5,183,000 |
2012/09/24 | 423 | 426 | 420 | 424 | 2,555,000 |
2012/09/21 | 415 | 424 | 412 | 423 | 3,825,000 |
2012/09/20 | 412 | 416 | 410 | 414 | 3,084,000 |
2012/09/19 | 411 | 414 | 404 | 411 | 3,527,000 |
2012/09/18 | 420 | 422 | 413 | 415 | 2,371,000 |
2012/09/14 | 430 | 430 | 418 | 419 | 3,572,000 |
2012/09/13 | 426 | 428 | 424 | 425 | 1,231,000 |
2012/09/12 | 420 | 426 | 419 | 425 | 1,839,000 |
2012/09/11 | 421 | 422 | 417 | 422 | 1,623,000 |
2012/09/10 | 422 | 424 | 420 | 423 | 1,620,000 |
2012/09/07 | 427 | 429 | 421 | 423 | 2,613,000 |
2012/09/06 | 426 | 426 | 414 | 424 | 3,826,000 |
2012/09/05 | 436 | 440 | 431 | 431 | 2,065,000 |
2012/09/04 | 444 | 444 | 436 | 437 | 1,493,000 |
2012/09/03 | 445 | 449 | 444 | 445 | 1,650,000 |
2012/08/31 | 439 | 445 | 439 | 445 | 2,090,000 |
2012/08/30 | 441 | 447 | 440 | 444 | 1,827,000 |
2012/08/29 | 439 | 445 | 438 | 441 | 1,732,000 |
2012/08/28 | 453 | 453 | 444 | 447 | 1,991,000 |
2012/08/27 | 454 | 456 | 452 | 452 | 938,000 |
2012/08/24 | 452 | 453 | 449 | 453 | 835,000 |
2012/08/23 | 453 | 454 | 451 | 453 | 1,240,000 |
2012/08/22 | 454 | 454 | 448 | 454 | 1,607,000 |
2012/08/21 | 450 | 454 | 449 | 454 | 2,110,000 |
2012/08/20 | 448 | 450 | 447 | 448 | 2,218,000 |
2012/08/17 | 443 | 448 | 441 | 448 | 1,948,000 |
2012/08/16 | 445 | 445 | 440 | 443 | 1,401,000 |
2012/08/15 | 440 | 449 | 440 | 445 | 3,127,000 |
2012/08/14 | 432 | 442 | 432 | 440 | 3,207,000 |
2012/08/13 | 426 | 430 | 424 | 430 | 900,000 |
2012/08/10 | 428 | 431 | 427 | 427 | 1,690,000 |
2012/08/09 | 435 | 435 | 430 | 433 | 2,103,000 |
2012/08/08 | 435 | 440 | 432 | 433 | 1,759,000 |
2012/08/07 | 425 | 434 | 423 | 434 | 2,215,000 |
2012/08/06 | 424 | 426 | 422 | 425 | 1,215,000 |
2012/08/03 | 423 | 424 | 418 | 424 | 1,397,000 |
2012/08/02 | 422 | 425 | 421 | 424 | 1,523,000 |
2012/08/01 | 419 | 422 | 416 | 422 | 1,485,000 |
2012/07/31 | 423 | 424 | 418 | 420 | 2,577,000 |
2012/07/30 | 418 | 422 | 417 | 422 | 1,986,000 |
2012/07/27 | 417 | 418 | 415 | 418 | 1,290,000 |
2012/07/26 | 414 | 417 | 413 | 417 | 2,197,000 |
2012/07/25 | 410 | 414 | 409 | 411 | 1,408,000 |
2012/07/24 | 407 | 415 | 407 | 413 | 2,674,000 |
2012/07/23 | 403 | 411 | 402 | 407 | 1,944,000 |
2012/07/20 | 411 | 411 | 404 | 404 | 1,119,000 |
2012/07/19 | 413 | 417 | 411 | 412 | 1,771,000 |
2012/07/18 | 416 | 417 | 410 | 410 | 1,955,000 |
2012/07/17 | 416 | 419 | 416 | 417 | 2,063,000 |
2012/07/13 | 414 | 416 | 412 | 414 | 1,288,000 |
2012/07/12 | 411 | 416 | 410 | 414 | 2,687,000 |
2012/07/11 | 411 | 412 | 408 | 411 | 1,348,000 |
2012/07/10 | 412 | 413 | 407 | 410 | 2,629,000 |
2012/07/09 | 402 | 411 | 401 | 410 | 1,995,000 |
2012/07/06 | 408 | 411 | 402 | 403 | 3,026,000 |
2012/07/05 | 409 | 411 | 407 | 410 | 3,618,000 |
2012/07/04 | 401 | 408 | 400 | 408 | 2,472,000 |
2012/07/03 | 404 | 407 | 400 | 403 | 2,363,000 |
2012/07/02 | 403 | 404 | 398 | 403 | 1,496,000 |
2012/06/29 | 398 | 404 | 395 | 402 | 3,542,000 |
2012/06/28 | 392 | 400 | 392 | 399 | 3,057,000 |
2012/06/27 | 388 | 394 | 386 | 394 | 2,823,000 |
2012/06/26 | 380 | 388 | 380 | 388 | 3,501,000 |
2012/06/25 | 386 | 386 | 381 | 382 | 1,927,000 |
2012/06/22 | 384 | 389 | 382 | 385 | 2,508,000 |
2012/06/21 | 385 | 389 | 383 | 389 | 3,225,000 |
2012/06/20 | 381 | 387 | 381 | 386 | 1,907,000 |
2012/06/19 | 382 | 388 | 378 | 381 | 4,810,000 |
2012/06/18 | 379 | 381 | 373 | 376 | 5,468,000 |
2012/06/15 | 382 | 383 | 375 | 378 | 4,666,000 |
2012/06/14 | 381 | 384 | 378 | 381 | 3,041,000 |
2012/06/13 | 384 | 385 | 380 | 381 | 5,138,000 |
2012/06/12 | 384 | 384 | 376 | 382 | 4,896,000 |
2012/06/11 | 390 | 391 | 385 | 387 | 3,691,000 |
2012/06/08 | 393 | 393 | 384 | 386 | 5,455,000 |
2012/06/07 | 395 | 395 | 389 | 392 | 5,281,000 |
2012/06/06 | 391 | 396 | 388 | 393 | 6,516,000 |
2012/06/05 | 383 | 395 | 381 | 391 | 12,156,000 |
2012/06/04 | 373 | 380 | 373 | 380 | 8,004,000 |
2012/06/01 | 376 | 377 | 373 | 376 | 10,257,000 |
2012/05/31 | 367 | 380 | 366 | 380 | 80,528,000 |
2012/05/30 | 370 | 372 | 367 | 371 | 8,987,000 |
2012/05/29 | 371 | 371 | 365 | 371 | 6,485,000 |
2012/05/28 | 371 | 374 | 366 | 370 | 5,261,000 |
2012/05/25 | 371 | 372 | 365 | 370 | 5,429,000 |
2012/05/24 | 367 | 372 | 367 | 370 | 5,295,000 |
2012/05/23 | 368 | 369 | 365 | 367 | 3,759,000 |
2012/05/22 | 365 | 374 | 365 | 370 | 5,363,000 |
2012/05/21 | 362 | 366 | 361 | 365 | 5,085,000 |
2012/05/18 | 368 | 369 | 362 | 366 | 9,163,000 |
2012/05/17 | 373 | 376 | 370 | 372 | 6,393,000 |
2012/05/16 | 366 | 377 | 363 | 375 | 19,830,000 |
2012/05/15 | 357 | 361 | 352 | 355 | 6,901,000 |
2012/05/14 | 361 | 365 | 358 | 364 | 4,774,000 |
2012/05/11 | 371 | 374 | 364 | 367 | 3,480,000 |
2012/05/10 | 375 | 375 | 371 | 372 | 1,438,000 |
2012/05/09 | 378 | 379 | 372 | 374 | 2,739,000 |
2012/05/08 | 380 | 382 | 375 | 380 | 3,464,000 |
2012/05/07 | 370 | 380 | 369 | 380 | 4,611,000 |
2012/05/02 | 377 | 379 | 373 | 378 | 3,418,000 |
2012/05/01 | 375 | 382 | 375 | 379 | 4,766,000 |
2012/04/27 | 374 | 376 | 371 | 373 | 2,684,000 |
2012/04/26 | 374 | 377 | 373 | 376 | 2,160,000 |
2012/04/25 | 375 | 376 | 370 | 373 | 2,585,000 |
2012/04/24 | 372 | 372 | 368 | 371 | 2,491,000 |
2012/04/23 | 374 | 377 | 372 | 373 | 2,642,000 |
2012/04/20 | 376 | 376 | 373 | 375 | 2,974,000 |
2012/04/19 | 372 | 375 | 371 | 373 | 3,278,000 |
2012/04/18 | 372 | 381 | 371 | 378 | 6,447,000 |
2012/04/17 | 360 | 371 | 359 | 368 | 6,275,000 |
2012/04/16 | 350 | 358 | 349 | 357 | 2,500,000 |
2012/04/13 | 353 | 354 | 350 | 352 | 4,170,000 |
2012/04/12 | 354 | 356 | 351 | 351 | 2,452,000 |
2012/04/11 | 356 | 357 | 352 | 355 | 3,529,000 |
2012/04/10 | 357 | 361 | 357 | 360 | 3,963,000 |
2012/04/09 | 353 | 357 | 352 | 356 | 2,396,000 |
2012/04/06 | 353 | 359 | 352 | 355 | 4,073,000 |
2012/04/05 | 353 | 357 | 351 | 355 | 2,659,000 |
2012/04/04 | 363 | 363 | 354 | 356 | 2,461,000 |
2012/04/03 | 363 | 363 | 359 | 360 | 3,059,000 |
2012/04/02 | 366 | 368 | 357 | 359 | 6,397,000 |
2012/03/30 | 359 | 364 | 359 | 361 | 4,563,000 |
2012/03/29 | 356 | 356 | 351 | 354 | 2,903,000 |
2012/03/28 | 359 | 361 | 354 | 357 | 6,499,000 |
2012/03/27 | 360 | 370 | 358 | 369 | 8,641,000 |
2012/03/26 | 355 | 359 | 354 | 356 | 4,485,000 |
2012/03/23 | 351 | 354 | 350 | 353 | 4,053,000 |
2012/03/22 | 347 | 351 | 347 | 350 | 2,874,000 |
2012/03/21 | 350 | 351 | 348 | 349 | 2,294,000 |
2012/03/19 | 352 | 353 | 349 | 349 | 2,842,000 |
2012/03/16 | 352 | 353 | 351 | 352 | 1,745,000 |
2012/03/15 | 354 | 354 | 351 | 352 | 2,461,000 |
2012/03/14 | 355 | 358 | 352 | 352 | 2,753,000 |
2012/03/13 | 353 | 355 | 352 | 352 | 2,739,000 |
2012/03/12 | 356 | 356 | 351 | 351 | 3,270,000 |
2012/03/09 | 355 | 358 | 354 | 356 | 3,930,000 |
2012/03/08 | 353 | 357 | 352 | 354 | 2,988,000 |
2012/03/07 | 353 | 356 | 351 | 352 | 2,933,000 |
2012/03/06 | 357 | 359 | 355 | 356 | 2,921,000 |
2012/03/05 | 356 | 363 | 355 | 358 | 4,984,000 |
2012/03/02 | 349 | 360 | 348 | 358 | 7,415,000 |
2012/03/01 | 347 | 349 | 345 | 347 | 2,670,000 |
2012/02/29 | 346 | 349 | 343 | 344 | 4,007,000 |
2012/02/28 | 345 | 346 | 342 | 346 | 2,501,000 |
2012/02/27 | 346 | 347 | 340 | 343 | 3,957,000 |
2012/02/24 | 345 | 346 | 343 | 343 | 2,069,000 |
2012/02/23 | 346 | 347 | 343 | 345 | 2,601,000 |
2012/02/22 | 342 | 348 | 340 | 345 | 3,957,000 |
2012/02/21 | 341 | 342 | 338 | 339 | 2,749,000 |
2012/02/20 | 344 | 344 | 341 | 342 | 2,619,000 |
2012/02/17 | 346 | 347 | 341 | 342 | 3,525,000 |
2012/02/16 | 343 | 347 | 338 | 343 | 9,440,000 |
2012/02/15 | 360 | 360 | 353 | 357 | 5,895,000 |
2012/02/14 | 358 | 361 | 355 | 360 | 2,850,000 |
2012/02/13 | 358 | 361 | 356 | 358 | 2,065,000 |
2012/02/10 | 359 | 360 | 356 | 356 | 1,971,000 |
2012/02/09 | 358 | 363 | 356 | 359 | 3,323,000 |
2012/02/08 | 355 | 358 | 354 | 358 | 2,491,000 |
2012/02/07 | 353 | 361 | 353 | 353 | 2,826,000 |
2012/02/06 | 351 | 355 | 350 | 353 | 3,738,000 |
2012/02/03 | 346 | 348 | 344 | 344 | 2,338,000 |
2012/02/02 | 344 | 349 | 344 | 345 | 2,983,000 |
2012/02/01 | 344 | 348 | 342 | 343 | 2,936,000 |
2012/01/31 | 338 | 343 | 337 | 342 | 3,327,000 |
2012/01/30 | 339 | 340 | 336 | 338 | 1,527,000 |
2012/01/27 | 334 | 341 | 334 | 337 | 2,918,000 |
2012/01/26 | 329 | 334 | 329 | 333 | 1,978,000 |
2012/01/25 | 330 | 330 | 327 | 329 | 977,000 |
2012/01/24 | 328 | 330 | 327 | 329 | 723,000 |
2012/01/23 | 330 | 332 | 328 | 329 | 1,682,000 |
2012/01/20 | 326 | 332 | 326 | 329 | 2,543,000 |
2012/01/19 | 323 | 326 | 321 | 324 | 1,788,000 |
2012/01/18 | 325 | 328 | 321 | 323 | 1,649,000 |
2012/01/17 | 322 | 325 | 321 | 324 | 1,327,000 |
2012/01/16 | 324 | 324 | 320 | 322 | 1,178,000 |
2012/01/13 | 322 | 325 | 321 | 324 | 1,073,000 |
2012/01/12 | 324 | 325 | 320 | 320 | 1,514,000 |
2012/01/11 | 327 | 328 | 325 | 325 | 398,000 |
2012/01/10 | 328 | 331 | 327 | 328 | 1,052,000 |
2012/01/06 | 327 | 327 | 323 | 325 | 1,602,000 |
2012/01/05 | 328 | 331 | 328 | 329 | 1,228,000 |
2012/01/04 | 326 | 331 | 325 | 331 | 1,493,000 |