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 |
---|---|---|---|---|---|
2014/12/30 | 658 | 658 | 649 | 649 | 1,537,000 |
2014/12/29 | 656 | 658 | 648 | 654 | 1,816,000 |
2014/12/26 | 647 | 654 | 647 | 653 | 1,090,000 |
2014/12/25 | 651 | 654 | 648 | 651 | 1,470,000 |
2014/12/24 | 650 | 654 | 650 | 654 | 1,915,000 |
2014/12/22 | 641 | 648 | 639 | 646 | 1,394,000 |
2014/12/19 | 635 | 645 | 633 | 643 | 2,284,000 |
2014/12/18 | 629 | 632 | 623 | 626 | 2,321,000 |
2014/12/17 | 621 | 626 | 616 | 616 | 3,155,000 |
2014/12/16 | 619 | 626 | 619 | 622 | 2,551,000 |
2014/12/15 | 622 | 630 | 621 | 626 | 1,596,000 |
2014/12/12 | 627 | 638 | 627 | 629 | 4,128,000 |
2014/12/11 | 627 | 634 | 623 | 631 | 1,766,000 |
2014/12/10 | 638 | 644 | 632 | 633 | 2,296,000 |
2014/12/09 | 641 | 643 | 638 | 641 | 1,536,000 |
2014/12/08 | 648 | 649 | 640 | 642 | 1,363,000 |
2014/12/05 | 646 | 648 | 644 | 644 | 1,500,000 |
2014/12/04 | 654 | 658 | 647 | 648 | 1,737,000 |
2014/12/03 | 660 | 662 | 648 | 650 | 1,776,000 |
2014/12/02 | 653 | 657 | 649 | 656 | 1,880,000 |
2014/12/01 | 656 | 666 | 653 | 658 | 1,786,000 |
2014/11/28 | 652 | 658 | 649 | 653 | 2,528,000 |
2014/11/27 | 659 | 660 | 647 | 648 | 2,053,000 |
2014/11/26 | 664 | 671 | 660 | 660 | 2,275,000 |
2014/11/25 | 670 | 674 | 668 | 670 | 3,239,000 |
2014/11/21 | 659 | 666 | 656 | 664 | 2,874,000 |
2014/11/20 | 666 | 669 | 660 | 661 | 1,880,000 |
2014/11/19 | 666 | 674 | 661 | 663 | 2,822,000 |
2014/11/18 | 655 | 666 | 653 | 666 | 2,987,000 |
2014/11/17 | 657 | 659 | 641 | 642 | 2,443,000 |
2014/11/14 | 669 | 669 | 657 | 664 | 2,952,000 |
2014/11/13 | 649 | 662 | 648 | 661 | 3,029,000 |
2014/11/12 | 657 | 664 | 651 | 652 | 3,314,000 |
2014/11/11 | 649 | 656 | 646 | 653 | 2,341,000 |
2014/11/10 | 645 | 652 | 643 | 650 | 2,215,000 |
2014/11/07 | 643 | 650 | 641 | 650 | 3,255,000 |
2014/11/06 | 659 | 659 | 638 | 638 | 3,852,000 |
2014/11/05 | 660 | 661 | 653 | 660 | 3,845,000 |
2014/11/04 | 670 | 675 | 658 | 660 | 5,578,000 |
2014/10/31 | 629 | 654 | 627 | 651 | 6,408,000 |
2014/10/30 | 616 | 628 | 614 | 623 | 3,884,000 |
2014/10/29 | 628 | 630 | 622 | 626 | 2,574,000 |
2014/10/28 | 617 | 627 | 615 | 627 | 2,536,000 |
2014/10/27 | 607 | 619 | 606 | 618 | 2,311,000 |
2014/10/24 | 606 | 607 | 595 | 601 | 1,849,000 |
2014/10/23 | 598 | 599 | 588 | 596 | 3,104,000 |
2014/10/22 | 594 | 603 | 594 | 603 | 1,958,000 |
2014/10/21 | 595 | 599 | 584 | 586 | 2,380,000 |
2014/10/20 | 587 | 592 | 585 | 592 | 2,613,000 |
2014/10/17 | 581 | 586 | 570 | 570 | 4,057,000 |
2014/10/16 | 581 | 587 | 580 | 581 | 3,222,000 |
2014/10/15 | 592 | 597 | 586 | 591 | 2,644,000 |
2014/10/14 | 595 | 600 | 588 | 588 | 3,037,000 |
2014/10/10 | 601 | 609 | 601 | 605 | 2,794,000 |
2014/10/09 | 620 | 622 | 610 | 611 | 3,026,000 |
2014/10/08 | 618 | 625 | 614 | 622 | 2,359,000 |
2014/10/07 | 625 | 635 | 624 | 625 | 2,318,000 |
2014/10/06 | 631 | 634 | 624 | 624 | 1,830,000 |
2014/10/03 | 620 | 632 | 620 | 625 | 2,186,000 |
2014/10/02 | 639 | 642 | 622 | 622 | 2,715,000 |
2014/10/01 | 638 | 648 | 638 | 641 | 2,136,000 |
2014/09/30 | 641 | 642 | 632 | 639 | 3,025,000 |
2014/09/29 | 646 | 646 | 643 | 644 | 1,600,000 |
2014/09/26 | 643 | 647 | 640 | 643 | 3,147,000 |
2014/09/25 | 650 | 656 | 648 | 656 | 5,622,000 |
2014/09/24 | 636 | 645 | 635 | 645 | 2,084,000 |
2014/09/22 | 640 | 640 | 636 | 638 | 1,321,000 |
2014/09/19 | 635 | 640 | 633 | 637 | 2,652,000 |
2014/09/18 | 629 | 636 | 628 | 635 | 2,598,000 |
2014/09/17 | 628 | 631 | 626 | 626 | 1,399,000 |
2014/09/16 | 630 | 632 | 626 | 629 | 1,878,000 |
2014/09/12 | 626 | 630 | 623 | 630 | 3,347,000 |
2014/09/11 | 630 | 631 | 624 | 626 | 1,608,000 |
2014/09/10 | 622 | 630 | 621 | 630 | 1,541,000 |
2014/09/09 | 625 | 626 | 622 | 624 | 1,415,000 |
2014/09/08 | 624 | 628 | 619 | 623 | 2,023,000 |
2014/09/05 | 620 | 624 | 616 | 620 | 1,640,000 |
2014/09/04 | 619 | 620 | 615 | 619 | 1,164,000 |
2014/09/03 | 620 | 623 | 614 | 617 | 1,634,000 |
2014/09/02 | 614 | 623 | 612 | 619 | 1,494,000 |
2014/09/01 | 612 | 615 | 610 | 614 | 1,014,000 |
2014/08/29 | 606 | 617 | 606 | 613 | 1,753,000 |
2014/08/28 | 609 | 611 | 604 | 609 | 1,478,000 |
2014/08/27 | 615 | 619 | 611 | 614 | 1,678,000 |
2014/08/26 | 623 | 623 | 615 | 616 | 928,000 |
2014/08/25 | 628 | 629 | 621 | 623 | 1,829,000 |
2014/08/22 | 620 | 627 | 618 | 625 | 2,521,000 |
2014/08/21 | 615 | 619 | 611 | 619 | 2,346,000 |
2014/08/20 | 613 | 615 | 611 | 613 | 1,307,000 |
2014/08/19 | 611 | 615 | 610 | 615 | 1,554,000 |
2014/08/18 | 606 | 610 | 606 | 609 | 1,199,000 |
2014/08/15 | 605 | 610 | 604 | 609 | 1,222,000 |
2014/08/14 | 604 | 606 | 601 | 605 | 1,379,000 |
2014/08/13 | 595 | 603 | 595 | 602 | 1,635,000 |
2014/08/12 | 591 | 597 | 591 | 596 | 1,402,000 |
2014/08/11 | 590 | 591 | 585 | 589 | 1,347,000 |
2014/08/08 | 589 | 593 | 582 | 582 | 2,357,000 |
2014/08/07 | 587 | 592 | 584 | 591 | 1,588,000 |
2014/08/06 | 586 | 588 | 580 | 585 | 1,873,000 |
2014/08/05 | 596 | 598 | 588 | 589 | 1,871,000 |
2014/08/04 | 599 | 601 | 596 | 596 | 1,426,000 |
2014/08/01 | 595 | 603 | 595 | 601 | 2,111,000 |
2014/07/31 | 600 | 607 | 594 | 603 | 2,230,000 |
2014/07/30 | 600 | 602 | 592 | 601 | 1,733,000 |
2014/07/29 | 603 | 608 | 601 | 606 | 1,273,000 |
2014/07/28 | 599 | 605 | 599 | 603 | 1,233,000 |
2014/07/25 | 596 | 600 | 595 | 600 | 1,920,000 |
2014/07/24 | 598 | 600 | 594 | 596 | 1,122,000 |
2014/07/23 | 597 | 598 | 593 | 597 | 1,315,000 |
2014/07/22 | 598 | 599 | 593 | 597 | 1,266,000 |
2014/07/18 | 591 | 595 | 586 | 594 | 1,480,000 |
2014/07/17 | 590 | 596 | 590 | 595 | 1,793,000 |
2014/07/16 | 585 | 590 | 581 | 589 | 1,607,000 |
2014/07/15 | 588 | 593 | 585 | 585 | 1,726,000 |
2014/07/14 | 579 | 588 | 578 | 588 | 1,473,000 |
2014/07/11 | 574 | 580 | 571 | 580 | 1,233,000 |
2014/07/10 | 581 | 582 | 577 | 577 | 1,273,000 |
2014/07/09 | 576 | 581 | 575 | 580 | 1,201,000 |
2014/07/08 | 581 | 583 | 576 | 581 | 1,233,000 |
2014/07/07 | 584 | 584 | 580 | 581 | 750,000 |
2014/07/04 | 584 | 584 | 579 | 584 | 1,029,000 |
2014/07/03 | 585 | 585 | 579 | 581 | 819,000 |
2014/07/02 | 582 | 584 | 578 | 583 | 1,362,000 |
2014/07/01 | 577 | 581 | 576 | 579 | 1,772,000 |
2014/06/30 | 574 | 579 | 567 | 578 | 1,745,000 |
2014/06/27 | 572 | 577 | 566 | 572 | 1,681,000 |
2014/06/26 | 574 | 577 | 572 | 572 | 1,231,000 |
2014/06/25 | 572 | 574 | 570 | 572 | 1,097,000 |
2014/06/24 | 572 | 574 | 568 | 572 | 1,450,000 |
2014/06/23 | 571 | 572 | 568 | 571 | 1,261,000 |
2014/06/20 | 567 | 573 | 565 | 571 | 2,611,000 |
2014/06/19 | 558 | 570 | 557 | 569 | 2,507,000 |
2014/06/18 | 553 | 560 | 553 | 559 | 1,459,000 |
2014/06/17 | 552 | 557 | 551 | 555 | 2,287,000 |
2014/06/16 | 554 | 557 | 551 | 553 | 1,762,000 |
2014/06/13 | 552 | 560 | 552 | 559 | 2,631,000 |
2014/06/12 | 558 | 560 | 554 | 558 | 1,757,000 |
2014/06/11 | 561 | 566 | 560 | 563 | 1,888,000 |
2014/06/10 | 563 | 566 | 561 | 563 | 1,575,000 |
2014/06/09 | 563 | 564 | 557 | 559 | 1,474,000 |
2014/06/06 | 568 | 570 | 563 | 565 | 2,400,000 |
2014/06/05 | 571 | 572 | 567 | 569 | 1,438,000 |
2014/06/04 | 570 | 572 | 567 | 572 | 1,261,000 |
2014/06/03 | 571 | 571 | 566 | 568 | 1,348,000 |
2014/06/02 | 567 | 572 | 565 | 566 | 1,761,000 |
2014/05/30 | 564 | 568 | 561 | 565 | 2,219,000 |
2014/05/29 | 561 | 568 | 560 | 567 | 1,344,000 |
2014/05/28 | 562 | 567 | 561 | 564 | 1,428,000 |
2014/05/27 | 559 | 566 | 559 | 562 | 1,720,000 |
2014/05/26 | 559 | 561 | 556 | 561 | 1,353,000 |
2014/05/23 | 553 | 559 | 552 | 555 | 1,263,000 |
2014/05/22 | 549 | 553 | 545 | 552 | 1,572,000 |
2014/05/21 | 540 | 547 | 540 | 546 | 927,000 |
2014/05/20 | 546 | 550 | 543 | 547 | 1,291,000 |
2014/05/19 | 543 | 548 | 541 | 542 | 1,350,000 |
2014/05/16 | 550 | 553 | 540 | 544 | 2,785,000 |
2014/05/15 | 554 | 557 | 549 | 555 | 1,304,000 |
2014/05/14 | 559 | 561 | 557 | 561 | 1,310,000 |
2014/05/13 | 558 | 563 | 556 | 560 | 1,380,000 |
2014/05/12 | 551 | 554 | 548 | 548 | 1,460,000 |
2014/05/09 | 543 | 556 | 543 | 552 | 1,428,000 |
2014/05/08 | 544 | 550 | 543 | 547 | 1,790,000 |
2014/05/07 | 559 | 559 | 545 | 547 | 2,957,000 |
2014/05/02 | 562 | 564 | 558 | 560 | 1,115,000 |
2014/05/01 | 560 | 566 | 557 | 566 | 1,638,000 |
2014/04/30 | 558 | 560 | 555 | 560 | 1,898,000 |
2014/04/28 | 550 | 555 | 549 | 555 | 1,083,000 |
2014/04/25 | 555 | 560 | 551 | 557 | 1,419,000 |
2014/04/24 | 556 | 556 | 551 | 553 | 1,275,000 |
2014/04/23 | 550 | 555 | 548 | 555 | 1,236,000 |
2014/04/22 | 552 | 553 | 547 | 547 | 967,000 |
2014/04/21 | 553 | 556 | 548 | 549 | 1,485,000 |
2014/04/18 | 555 | 555 | 545 | 551 | 1,628,000 |
2014/04/17 | 552 | 556 | 549 | 553 | 1,767,000 |
2014/04/16 | 542 | 553 | 542 | 551 | 1,743,000 |
2014/04/15 | 539 | 541 | 533 | 535 | 1,354,000 |
2014/04/14 | 535 | 543 | 535 | 536 | 1,570,000 |
2014/04/11 | 537 | 544 | 535 | 537 | 2,397,000 |
2014/04/10 | 547 | 554 | 544 | 545 | 1,494,000 |
2014/04/09 | 549 | 550 | 543 | 546 | 2,895,000 |
2014/04/08 | 555 | 558 | 550 | 554 | 2,439,000 |
2014/04/07 | 556 | 566 | 555 | 558 | 2,595,000 |
2014/04/04 | 562 | 567 | 561 | 561 | 1,440,000 |
2014/04/03 | 560 | 566 | 558 | 562 | 2,263,000 |
2014/04/02 | 560 | 565 | 557 | 558 | 2,593,000 |
2014/04/01 | 564 | 564 | 553 | 558 | 2,458,000 |
2014/03/31 | 561 | 564 | 556 | 562 | 3,179,000 |
2014/03/28 | 553 | 560 | 550 | 557 | 3,861,000 |
2014/03/27 | 537 | 556 | 533 | 553 | 4,499,000 |
2014/03/26 | 559 | 562 | 545 | 548 | 6,719,000 |
2014/03/25 | 544 | 561 | 544 | 553 | 4,344,000 |
2014/03/24 | 528 | 547 | 526 | 539 | 3,323,000 |
2014/03/20 | 528 | 530 | 522 | 522 | 2,520,000 |
2014/03/19 | 531 | 535 | 524 | 528 | 1,589,000 |
2014/03/18 | 530 | 535 | 528 | 530 | 1,813,000 |
2014/03/17 | 527 | 528 | 520 | 522 | 1,605,000 |
2014/03/14 | 537 | 541 | 528 | 529 | 5,140,000 |
2014/03/13 | 545 | 552 | 545 | 547 | 1,607,000 |
2014/03/12 | 552 | 555 | 547 | 548 | 2,054,000 |
2014/03/11 | 556 | 562 | 555 | 557 | 1,722,000 |
2014/03/10 | 558 | 560 | 554 | 556 | 1,468,000 |
2014/03/07 | 560 | 564 | 557 | 560 | 2,080,000 |
2014/03/06 | 549 | 558 | 549 | 558 | 1,571,000 |
2014/03/05 | 557 | 559 | 549 | 550 | 1,576,000 |
2014/03/04 | 547 | 555 | 544 | 552 | 2,050,000 |
2014/03/03 | 551 | 555 | 541 | 555 | 2,717,000 |
2014/02/28 | 553 | 559 | 543 | 558 | 3,316,000 |
2014/02/27 | 556 | 557 | 551 | 553 | 1,576,000 |
2014/02/26 | 552 | 563 | 551 | 560 | 1,893,000 |
2014/02/25 | 555 | 560 | 551 | 560 | 2,411,000 |
2014/02/24 | 554 | 556 | 540 | 548 | 2,060,000 |
2014/02/21 | 541 | 555 | 541 | 555 | 2,799,000 |
2014/02/20 | 538 | 541 | 534 | 535 | 1,765,000 |
2014/02/19 | 537 | 541 | 531 | 541 | 2,144,000 |
2014/02/18 | 524 | 538 | 523 | 537 | 1,887,000 |
2014/02/17 | 515 | 525 | 512 | 525 | 1,401,000 |
2014/02/14 | 524 | 530 | 514 | 518 | 1,483,000 |
2014/02/13 | 536 | 536 | 523 | 526 | 1,306,000 |
2014/02/12 | 527 | 536 | 526 | 534 | 2,472,000 |
2014/02/10 | 524 | 524 | 515 | 522 | 1,400,000 |
2014/02/07 | 517 | 520 | 510 | 517 | 1,755,000 |
2014/02/06 | 511 | 514 | 506 | 509 | 1,815,000 |
2014/02/05 | 500 | 515 | 499 | 514 | 3,659,000 |
2014/02/04 | 512 | 514 | 496 | 497 | 3,426,000 |
2014/02/03 | 521 | 524 | 516 | 516 | 1,598,000 |
2014/01/31 | 528 | 529 | 518 | 522 | 2,910,000 |
2014/01/30 | 530 | 530 | 522 | 524 | 2,511,000 |
2014/01/29 | 531 | 539 | 531 | 538 | 1,394,000 |
2014/01/28 | 536 | 538 | 527 | 527 | 2,815,000 |
2014/01/27 | 536 | 538 | 530 | 532 | 2,708,000 |
2014/01/24 | 549 | 551 | 541 | 543 | 3,049,000 |
2014/01/23 | 561 | 561 | 553 | 553 | 1,996,000 |
2014/01/22 | 557 | 561 | 554 | 560 | 1,324,000 |
2014/01/21 | 557 | 560 | 556 | 556 | 1,736,000 |
2014/01/20 | 559 | 559 | 554 | 557 | 1,225,000 |
2014/01/17 | 560 | 564 | 556 | 562 | 1,810,000 |
2014/01/16 | 560 | 566 | 557 | 562 | 1,725,000 |
2014/01/15 | 554 | 560 | 551 | 559 | 1,971,000 |
2014/01/14 | 549 | 551 | 544 | 546 | 2,365,000 |
2014/01/10 | 554 | 557 | 551 | 554 | 2,442,000 |
2014/01/09 | 564 | 564 | 556 | 558 | 1,856,000 |
2014/01/08 | 566 | 567 | 560 | 567 | 1,569,000 |
2014/01/07 | 564 | 564 | 559 | 559 | 1,773,000 |
2014/01/06 | 570 | 572 | 561 | 563 | 2,276,000 |