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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,285 | 3,300 | 3,250 | 3,265 | 631,900 |
| 2021/12/29 | 3,315 | 3,330 | 3,300 | 3,310 | 413,700 |
| 2021/12/28 | 3,325 | 3,330 | 3,285 | 3,300 | 470,700 |
| 2021/12/27 | 3,325 | 3,335 | 3,305 | 3,305 | 302,800 |
| 2021/12/24 | 3,400 | 3,400 | 3,335 | 3,335 | 243,000 |
| 2021/12/23 | 3,380 | 3,385 | 3,355 | 3,370 | 351,000 |
| 2021/12/22 | 3,395 | 3,405 | 3,345 | 3,350 | 321,100 |
| 2021/12/21 | 3,390 | 3,410 | 3,360 | 3,375 | 362,000 |
| 2021/12/20 | 3,315 | 3,360 | 3,315 | 3,340 | 338,000 |
| 2021/12/17 | 3,445 | 3,450 | 3,380 | 3,385 | 539,300 |
| 2021/12/16 | 3,440 | 3,455 | 3,405 | 3,455 | 434,900 |
| 2021/12/15 | 3,305 | 3,370 | 3,295 | 3,345 | 414,000 |
| 2021/12/14 | 3,360 | 3,390 | 3,345 | 3,350 | 498,400 |
| 2021/12/13 | 3,420 | 3,445 | 3,395 | 3,400 | 386,300 |
| 2021/12/10 | 3,420 | 3,430 | 3,395 | 3,410 | 457,300 |
| 2021/12/09 | 3,445 | 3,470 | 3,420 | 3,420 | 446,400 |
| 2021/12/08 | 3,495 | 3,500 | 3,460 | 3,470 | 375,000 |
| 2021/12/07 | 3,440 | 3,515 | 3,420 | 3,505 | 556,300 |
| 2021/12/06 | 3,425 | 3,445 | 3,375 | 3,390 | 457,700 |
| 2021/12/03 | 3,325 | 3,410 | 3,310 | 3,405 | 524,100 |
| 2021/12/02 | 3,310 | 3,330 | 3,275 | 3,295 | 683,500 |
| 2021/12/01 | 3,330 | 3,395 | 3,315 | 3,345 | 531,500 |
| 2021/11/30 | 3,350 | 3,435 | 3,340 | 3,365 | 2,230,500 |
| 2021/11/29 | 3,415 | 3,425 | 3,305 | 3,310 | 776,600 |
| 2021/11/26 | 3,565 | 3,565 | 3,500 | 3,500 | 437,900 |
| 2021/11/25 | 3,530 | 3,590 | 3,505 | 3,585 | 234,100 |
| 2021/11/24 | 3,575 | 3,585 | 3,495 | 3,530 | 348,500 |
| 2021/11/22 | 3,505 | 3,555 | 3,480 | 3,540 | 401,400 |
| 2021/11/19 | 3,510 | 3,540 | 3,510 | 3,510 | 392,400 |
| 2021/11/18 | 3,525 | 3,560 | 3,505 | 3,545 | 351,200 |
| 2021/11/17 | 3,550 | 3,555 | 3,515 | 3,535 | 272,800 |
| 2021/11/16 | 3,610 | 3,625 | 3,555 | 3,565 | 314,200 |
| 2021/11/15 | 3,620 | 3,640 | 3,575 | 3,590 | 309,000 |
| 2021/11/12 | 3,565 | 3,630 | 3,550 | 3,595 | 505,000 |
| 2021/11/11 | 3,560 | 3,590 | 3,540 | 3,565 | 402,300 |
| 2021/11/10 | 3,625 | 3,645 | 3,545 | 3,570 | 376,700 |
| 2021/11/09 | 3,670 | 3,675 | 3,620 | 3,625 | 310,900 |
| 2021/11/08 | 3,735 | 3,755 | 3,650 | 3,670 | 505,100 |
| 2021/11/05 | 3,740 | 3,740 | 3,650 | 3,670 | 541,200 |
| 2021/11/04 | 3,710 | 3,770 | 3,700 | 3,760 | 738,800 |
| 2021/11/02 | 3,640 | 3,685 | 3,635 | 3,685 | 626,100 |
| 2021/11/01 | 3,545 | 3,675 | 3,515 | 3,675 | 861,500 |
| 2021/10/29 | 3,495 | 3,540 | 3,470 | 3,525 | 524,600 |
| 2021/10/28 | 3,485 | 3,540 | 3,455 | 3,520 | 2,127,600 |
| 2021/10/27 | 3,530 | 3,530 | 3,480 | 3,515 | 609,300 |
| 2021/10/26 | 3,500 | 3,530 | 3,475 | 3,505 | 507,700 |
| 2021/10/25 | 3,480 | 3,525 | 3,465 | 3,490 | 544,900 |
| 2021/10/22 | 3,425 | 3,490 | 3,420 | 3,485 | 533,600 |
| 2021/10/21 | 3,465 | 3,500 | 3,440 | 3,470 | 462,500 |
| 2021/10/20 | 3,395 | 3,480 | 3,385 | 3,475 | 719,100 |
| 2021/10/19 | 3,390 | 3,405 | 3,365 | 3,390 | 299,700 |
| 2021/10/18 | 3,425 | 3,440 | 3,370 | 3,395 | 467,000 |
| 2021/10/15 | 3,410 | 3,430 | 3,400 | 3,430 | 466,500 |
| 2021/10/14 | 3,355 | 3,400 | 3,325 | 3,400 | 473,000 |
| 2021/10/13 | 3,385 | 3,400 | 3,350 | 3,360 | 516,900 |
| 2021/10/12 | 3,425 | 3,430 | 3,370 | 3,400 | 513,300 |
| 2021/10/11 | 3,385 | 3,445 | 3,380 | 3,445 | 429,100 |
| 2021/10/08 | 3,365 | 3,460 | 3,365 | 3,400 | 777,200 |
| 2021/10/07 | 3,415 | 3,415 | 3,350 | 3,350 | 649,200 |
| 2021/10/06 | 3,470 | 3,475 | 3,400 | 3,410 | 670,800 |
| 2021/10/05 | 3,535 | 3,550 | 3,445 | 3,470 | 616,000 |
| 2021/10/04 | 3,500 | 3,550 | 3,490 | 3,545 | 799,200 |
| 2021/10/01 | 3,495 | 3,495 | 3,370 | 3,410 | 712,900 |
| 2021/09/30 | 3,480 | 3,545 | 3,465 | 3,530 | 693,500 |
| 2021/09/29 | 3,465 | 3,510 | 3,425 | 3,465 | 909,900 |
| 2021/09/28 | 3,590 | 3,595 | 3,525 | 3,530 | 1,063,000 |
| 2021/09/27 | 3,570 | 3,630 | 3,570 | 3,585 | 711,300 |
| 2021/09/24 | 3,545 | 3,550 | 3,505 | 3,545 | 576,100 |
| 2021/09/22 | 3,520 | 3,520 | 3,465 | 3,475 | 393,000 |
| 2021/09/21 | 3,470 | 3,530 | 3,455 | 3,520 | 558,500 |
| 2021/09/17 | 3,460 | 3,510 | 3,425 | 3,495 | 900,000 |
| 2021/09/16 | 3,440 | 3,440 | 3,405 | 3,440 | 466,900 |
| 2021/09/15 | 3,450 | 3,455 | 3,405 | 3,415 | 359,300 |
| 2021/09/14 | 3,490 | 3,495 | 3,460 | 3,495 | 458,900 |
| 2021/09/13 | 3,490 | 3,490 | 3,445 | 3,475 | 355,300 |
| 2021/09/10 | 3,460 | 3,515 | 3,460 | 3,490 | 610,000 |
| 2021/09/09 | 3,475 | 3,520 | 3,455 | 3,460 | 401,900 |
| 2021/09/08 | 3,480 | 3,510 | 3,465 | 3,495 | 487,800 |
| 2021/09/07 | 3,435 | 3,485 | 3,405 | 3,470 | 581,300 |
| 2021/09/06 | 3,415 | 3,420 | 3,355 | 3,380 | 361,600 |
| 2021/09/03 | 3,360 | 3,400 | 3,330 | 3,385 | 583,300 |
| 2021/09/02 | 3,295 | 3,345 | 3,235 | 3,340 | 1,011,900 |
| 2021/09/01 | 3,300 | 3,330 | 3,275 | 3,300 | 444,500 |
| 2021/08/31 | 3,290 | 3,320 | 3,250 | 3,295 | 892,200 |
| 2021/08/30 | 3,395 | 3,395 | 3,335 | 3,335 | 675,300 |
| 2021/08/27 | 3,360 | 3,375 | 3,335 | 3,350 | 289,900 |
| 2021/08/26 | 3,380 | 3,395 | 3,365 | 3,380 | 312,900 |
| 2021/08/25 | 3,360 | 3,395 | 3,350 | 3,360 | 347,400 |
| 2021/08/24 | 3,325 | 3,350 | 3,315 | 3,340 | 566,600 |
| 2021/08/23 | 3,285 | 3,330 | 3,275 | 3,315 | 369,700 |
| 2021/08/20 | 3,220 | 3,285 | 3,220 | 3,265 | 389,300 |
| 2021/08/19 | 3,235 | 3,250 | 3,215 | 3,225 | 336,800 |
| 2021/08/18 | 3,270 | 3,285 | 3,250 | 3,250 | 315,400 |
| 2021/08/17 | 3,285 | 3,295 | 3,250 | 3,255 | 298,100 |
| 2021/08/16 | 3,265 | 3,280 | 3,235 | 3,265 | 371,300 |
| 2021/08/13 | 3,295 | 3,305 | 3,280 | 3,295 | 247,100 |
| 2021/08/12 | 3,380 | 3,385 | 3,310 | 3,310 | 284,300 |
| 2021/08/11 | 3,340 | 3,365 | 3,330 | 3,350 | 649,000 |
| 2021/08/10 | 3,270 | 3,325 | 3,270 | 3,285 | 418,600 |
| 2021/08/06 | 3,255 | 3,285 | 3,240 | 3,270 | 291,500 |
| 2021/08/05 | 3,195 | 3,250 | 3,185 | 3,250 | 392,000 |
| 2021/08/04 | 3,250 | 3,265 | 3,225 | 3,225 | 383,700 |
| 2021/08/03 | 3,285 | 3,325 | 3,250 | 3,265 | 614,500 |
| 2021/08/02 | 3,300 | 3,355 | 3,260 | 3,310 | 638,700 |
| 2021/07/30 | 3,285 | 3,300 | 3,225 | 3,225 | 931,400 |
| 2021/07/29 | 3,410 | 3,420 | 3,310 | 3,325 | 415,200 |
| 2021/07/28 | 3,400 | 3,420 | 3,395 | 3,405 | 282,100 |
| 2021/07/27 | 3,415 | 3,440 | 3,390 | 3,440 | 405,600 |
| 2021/07/26 | 3,390 | 3,395 | 3,355 | 3,370 | 365,600 |
| 2021/07/21 | 3,335 | 3,365 | 3,305 | 3,330 | 415,100 |
| 2021/07/20 | 3,300 | 3,340 | 3,270 | 3,300 | 549,000 |
| 2021/07/19 | 3,355 | 3,370 | 3,315 | 3,330 | 421,700 |
| 2021/07/16 | 3,395 | 3,435 | 3,375 | 3,375 | 369,400 |
| 2021/07/15 | 3,455 | 3,455 | 3,400 | 3,405 | 383,700 |
| 2021/07/14 | 3,490 | 3,510 | 3,455 | 3,475 | 394,000 |
| 2021/07/13 | 3,520 | 3,540 | 3,470 | 3,475 | 316,700 |
| 2021/07/12 | 3,545 | 3,550 | 3,495 | 3,505 | 443,600 |
| 2021/07/09 | 3,420 | 3,495 | 3,390 | 3,475 | 756,800 |
| 2021/07/08 | 3,455 | 3,505 | 3,455 | 3,475 | 479,000 |
| 2021/07/07 | 3,450 | 3,550 | 3,440 | 3,510 | 613,400 |
| 2021/07/06 | 3,470 | 3,515 | 3,450 | 3,495 | 374,900 |
| 2021/07/05 | 3,420 | 3,450 | 3,420 | 3,450 | 403,500 |
| 2021/07/02 | 3,450 | 3,490 | 3,435 | 3,435 | 495,400 |
| 2021/07/01 | 3,440 | 3,455 | 3,405 | 3,410 | 374,700 |
| 2021/06/30 | 3,505 | 3,520 | 3,425 | 3,425 | 454,500 |
| 2021/06/29 | 3,455 | 3,480 | 3,435 | 3,470 | 623,100 |
| 2021/06/28 | 3,505 | 3,520 | 3,490 | 3,495 | 322,400 |
| 2021/06/25 | 3,515 | 3,530 | 3,480 | 3,495 | 395,300 |
| 2021/06/24 | 3,490 | 3,495 | 3,465 | 3,465 | 355,700 |
| 2021/06/23 | 3,595 | 3,595 | 3,530 | 3,530 | 349,700 |
| 2021/06/22 | 3,520 | 3,600 | 3,515 | 3,585 | 591,000 |
| 2021/06/21 | 3,460 | 3,500 | 3,435 | 3,450 | 674,900 |
| 2021/06/18 | 3,660 | 3,660 | 3,535 | 3,550 | 1,096,300 |
| 2021/06/17 | 3,650 | 3,700 | 3,620 | 3,660 | 359,700 |
| 2021/06/16 | 3,705 | 3,725 | 3,660 | 3,670 | 360,600 |
| 2021/06/15 | 3,685 | 3,735 | 3,665 | 3,705 | 614,200 |
| 2021/06/14 | 3,660 | 3,675 | 3,605 | 3,615 | 353,200 |
| 2021/06/11 | 3,680 | 3,680 | 3,610 | 3,630 | 520,100 |
| 2021/06/10 | 3,700 | 3,715 | 3,660 | 3,685 | 371,200 |
| 2021/06/09 | 3,625 | 3,715 | 3,620 | 3,690 | 434,600 |
| 2021/06/08 | 3,600 | 3,630 | 3,590 | 3,615 | 369,200 |
| 2021/06/07 | 3,605 | 3,630 | 3,565 | 3,615 | 461,500 |
| 2021/06/04 | 3,615 | 3,655 | 3,595 | 3,640 | 418,700 |
| 2021/06/03 | 3,585 | 3,680 | 3,585 | 3,630 | 588,300 |
| 2021/06/02 | 3,460 | 3,610 | 3,435 | 3,600 | 792,100 |
| 2021/06/01 | 3,455 | 3,480 | 3,400 | 3,425 | 373,300 |
| 2021/05/31 | 3,445 | 3,520 | 3,410 | 3,420 | 448,100 |
| 2021/05/28 | 3,325 | 3,490 | 3,315 | 3,455 | 630,900 |
| 2021/05/27 | 3,325 | 3,375 | 3,300 | 3,315 | 1,260,600 |
| 2021/05/26 | 3,310 | 3,360 | 3,305 | 3,350 | 440,600 |
| 2021/05/25 | 3,350 | 3,365 | 3,315 | 3,330 | 435,000 |
| 2021/05/24 | 3,335 | 3,350 | 3,315 | 3,330 | 355,400 |
| 2021/05/21 | 3,355 | 3,370 | 3,310 | 3,335 | 417,600 |
| 2021/05/20 | 3,375 | 3,395 | 3,355 | 3,355 | 293,900 |
| 2021/05/19 | 3,405 | 3,415 | 3,365 | 3,380 | 449,400 |
| 2021/05/18 | 3,440 | 3,475 | 3,430 | 3,445 | 406,200 |
| 2021/05/17 | 3,355 | 3,440 | 3,355 | 3,430 | 434,400 |
| 2021/05/14 | 3,350 | 3,385 | 3,330 | 3,355 | 460,500 |
| 2021/05/13 | 3,335 | 3,380 | 3,305 | 3,305 | 535,800 |
| 2021/05/12 | 3,420 | 3,445 | 3,355 | 3,375 | 535,800 |
| 2021/05/11 | 3,495 | 3,510 | 3,435 | 3,440 | 442,600 |
| 2021/05/10 | 3,480 | 3,535 | 3,475 | 3,525 | 361,000 |
| 2021/05/07 | 3,480 | 3,480 | 3,450 | 3,460 | 308,800 |
| 2021/05/06 | 3,485 | 3,525 | 3,470 | 3,480 | 568,200 |
| 2021/04/30 | 3,440 | 3,470 | 3,425 | 3,440 | 501,000 |
| 2021/04/28 | 3,445 | 3,490 | 3,415 | 3,450 | 549,600 |
| 2021/04/27 | 3,465 | 3,475 | 3,425 | 3,465 | 477,100 |
| 2021/04/26 | 3,440 | 3,490 | 3,390 | 3,485 | 558,500 |
| 2021/04/23 | 3,310 | 3,400 | 3,295 | 3,400 | 480,900 |
| 2021/04/22 | 3,285 | 3,345 | 3,265 | 3,340 | 580,500 |
| 2021/04/21 | 3,270 | 3,280 | 3,225 | 3,270 | 636,200 |
| 2021/04/20 | 3,305 | 3,335 | 3,270 | 3,290 | 491,900 |
| 2021/04/19 | 3,405 | 3,420 | 3,320 | 3,320 | 443,900 |
| 2021/04/16 | 3,395 | 3,420 | 3,365 | 3,405 | 263,600 |
| 2021/04/15 | 3,390 | 3,440 | 3,390 | 3,405 | 472,900 |
| 2021/04/14 | 3,390 | 3,400 | 3,360 | 3,370 | 454,000 |
| 2021/04/13 | 3,435 | 3,450 | 3,390 | 3,390 | 603,400 |
| 2021/04/12 | 3,470 | 3,505 | 3,465 | 3,480 | 420,900 |
| 2021/04/09 | 3,415 | 3,485 | 3,415 | 3,450 | 442,800 |
| 2021/04/08 | 3,470 | 3,475 | 3,415 | 3,415 | 441,600 |
| 2021/04/07 | 3,500 | 3,525 | 3,460 | 3,480 | 675,600 |
| 2021/04/06 | 3,555 | 3,555 | 3,455 | 3,465 | 534,500 |
| 2021/04/05 | 3,545 | 3,575 | 3,525 | 3,545 | 360,600 |
| 2021/04/02 | 3,545 | 3,580 | 3,520 | 3,525 | 251,800 |
| 2021/04/01 | 3,555 | 3,590 | 3,510 | 3,525 | 498,300 |
| 2021/03/31 | 3,610 | 3,640 | 3,545 | 3,545 | 721,000 |
| 2021/03/30 | 3,700 | 3,700 | 3,615 | 3,635 | 580,500 |
| 2021/03/29 | 3,740 | 3,775 | 3,700 | 3,730 | 1,228,100 |
| 2021/03/26 | 3,660 | 3,725 | 3,635 | 3,710 | 553,100 |
| 2021/03/25 | 3,645 | 3,665 | 3,605 | 3,620 | 507,700 |
| 2021/03/24 | 3,665 | 3,675 | 3,575 | 3,585 | 596,000 |
| 2021/03/23 | 3,775 | 3,785 | 3,700 | 3,700 | 443,100 |
| 2021/03/22 | 3,745 | 3,795 | 3,730 | 3,780 | 467,200 |
| 2021/03/19 | 3,825 | 3,825 | 3,750 | 3,790 | 901,600 |
| 2021/03/18 | 3,820 | 3,870 | 3,785 | 3,820 | 585,400 |
| 2021/03/17 | 3,740 | 3,825 | 3,730 | 3,825 | 563,500 |
| 2021/03/16 | 3,700 | 3,745 | 3,685 | 3,745 | 682,300 |
| 2021/03/15 | 3,675 | 3,730 | 3,660 | 3,730 | 544,300 |
| 2021/03/12 | 3,655 | 3,660 | 3,565 | 3,645 | 668,300 |
| 2021/03/11 | 3,720 | 3,720 | 3,650 | 3,675 | 501,600 |
| 2021/03/10 | 3,650 | 3,685 | 3,620 | 3,675 | 442,700 |
| 2021/03/09 | 3,615 | 3,670 | 3,585 | 3,660 | 496,200 |
| 2021/03/08 | 3,600 | 3,615 | 3,535 | 3,565 | 419,700 |
| 2021/03/05 | 3,525 | 3,550 | 3,495 | 3,550 | 463,400 |
| 2021/03/04 | 3,520 | 3,530 | 3,490 | 3,525 | 289,500 |
| 2021/03/03 | 3,535 | 3,535 | 3,485 | 3,530 | 433,600 |
| 2021/03/02 | 3,550 | 3,550 | 3,465 | 3,525 | 441,200 |
| 2021/03/01 | 3,565 | 3,570 | 3,495 | 3,540 | 373,800 |
| 2021/02/26 | 3,605 | 3,605 | 3,525 | 3,535 | 853,200 |
| 2021/02/25 | 3,655 | 3,655 | 3,575 | 3,615 | 512,700 |
| 2021/02/24 | 3,635 | 3,650 | 3,575 | 3,590 | 790,900 |
| 2021/02/22 | 3,695 | 3,695 | 3,620 | 3,625 | 263,500 |
| 2021/02/19 | 3,705 | 3,725 | 3,590 | 3,595 | 532,000 |
| 2021/02/18 | 3,705 | 3,745 | 3,695 | 3,715 | 377,600 |
| 2021/02/17 | 3,655 | 3,725 | 3,655 | 3,690 | 315,700 |
| 2021/02/16 | 3,700 | 3,715 | 3,650 | 3,675 | 325,400 |
| 2021/02/15 | 3,685 | 3,720 | 3,660 | 3,695 | 330,300 |
| 2021/02/12 | 3,650 | 3,670 | 3,620 | 3,645 | 326,000 |
| 2021/02/10 | 3,625 | 3,680 | 3,585 | 3,645 | 419,800 |
| 2021/02/09 | 3,695 | 3,710 | 3,610 | 3,635 | 648,600 |
| 2021/02/08 | 3,680 | 3,745 | 3,665 | 3,720 | 727,900 |
| 2021/02/05 | 3,560 | 3,665 | 3,545 | 3,650 | 696,300 |
| 2021/02/04 | 3,495 | 3,565 | 3,490 | 3,510 | 439,000 |
| 2021/02/03 | 3,420 | 3,510 | 3,420 | 3,500 | 452,700 |
| 2021/02/02 | 3,340 | 3,435 | 3,340 | 3,430 | 376,700 |
| 2021/02/01 | 3,365 | 3,405 | 3,345 | 3,345 | 385,200 |
| 2021/01/29 | 3,375 | 3,430 | 3,370 | 3,375 | 423,600 |
| 2021/01/28 | 3,310 | 3,405 | 3,310 | 3,390 | 667,700 |
| 2021/01/27 | 3,355 | 3,375 | 3,340 | 3,355 | 348,500 |
| 2021/01/26 | 3,370 | 3,380 | 3,340 | 3,350 | 361,500 |
| 2021/01/25 | 3,325 | 3,370 | 3,300 | 3,365 | 322,200 |
| 2021/01/22 | 3,340 | 3,345 | 3,315 | 3,325 | 343,900 |
| 2021/01/21 | 3,410 | 3,445 | 3,370 | 3,375 | 417,000 |
| 2021/01/20 | 3,435 | 3,435 | 3,375 | 3,380 | 359,800 |
| 2021/01/19 | 3,425 | 3,470 | 3,395 | 3,450 | 236,400 |
| 2021/01/18 | 3,435 | 3,465 | 3,405 | 3,410 | 186,300 |
| 2021/01/15 | 3,475 | 3,480 | 3,430 | 3,450 | 280,800 |
| 2021/01/14 | 3,385 | 3,495 | 3,375 | 3,475 | 407,100 |
| 2021/01/13 | 3,360 | 3,415 | 3,330 | 3,405 | 331,700 |
| 2021/01/12 | 3,385 | 3,410 | 3,365 | 3,375 | 363,200 |
| 2021/01/08 | 3,380 | 3,390 | 3,310 | 3,385 | 614,400 |
| 2021/01/07 | 3,445 | 3,470 | 3,395 | 3,395 | 471,500 |
| 2021/01/06 | 3,330 | 3,395 | 3,315 | 3,380 | 221,100 |
| 2021/01/05 | 3,390 | 3,420 | 3,345 | 3,350 | 351,100 |
| 2021/01/04 | 3,430 | 3,450 | 3,360 | 3,385 | 247,100 |