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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,905 | 3,945 | 3,905 | 3,920 | 256,100 |
| 2022/12/29 | 3,960 | 3,980 | 3,920 | 3,935 | 296,000 |
| 2022/12/28 | 3,970 | 3,980 | 3,940 | 3,960 | 340,900 |
| 2022/12/27 | 3,970 | 4,025 | 3,955 | 3,965 | 526,900 |
| 2022/12/26 | 3,935 | 3,955 | 3,920 | 3,930 | 185,800 |
| 2022/12/23 | 3,915 | 3,950 | 3,910 | 3,925 | 272,300 |
| 2022/12/22 | 3,930 | 3,955 | 3,900 | 3,935 | 422,700 |
| 2022/12/21 | 3,950 | 3,965 | 3,865 | 3,930 | 566,500 |
| 2022/12/20 | 4,095 | 4,120 | 3,945 | 3,970 | 646,000 |
| 2022/12/19 | 4,080 | 4,100 | 4,060 | 4,060 | 270,300 |
| 2022/12/16 | 4,155 | 4,155 | 4,100 | 4,120 | 479,400 |
| 2022/12/15 | 4,120 | 4,165 | 4,120 | 4,145 | 255,000 |
| 2022/12/14 | 4,115 | 4,150 | 4,110 | 4,125 | 356,800 |
| 2022/12/13 | 4,140 | 4,155 | 4,120 | 4,120 | 359,400 |
| 2022/12/12 | 4,145 | 4,145 | 4,110 | 4,120 | 290,800 |
| 2022/12/09 | 4,175 | 4,210 | 4,140 | 4,145 | 429,400 |
| 2022/12/08 | 4,145 | 4,165 | 4,105 | 4,155 | 399,600 |
| 2022/12/07 | 4,090 | 4,170 | 4,075 | 4,150 | 414,400 |
| 2022/12/06 | 4,100 | 4,130 | 4,065 | 4,100 | 519,200 |
| 2022/12/05 | 4,110 | 4,115 | 4,065 | 4,100 | 458,600 |
| 2022/12/02 | 4,180 | 4,180 | 4,105 | 4,125 | 570,300 |
| 2022/12/01 | 4,275 | 4,275 | 4,200 | 4,205 | 398,300 |
| 2022/11/30 | 4,275 | 4,295 | 4,245 | 4,290 | 1,052,600 |
| 2022/11/29 | 4,245 | 4,275 | 4,215 | 4,275 | 604,800 |
| 2022/11/28 | 4,280 | 4,290 | 4,225 | 4,250 | 393,800 |
| 2022/11/25 | 4,230 | 4,270 | 4,220 | 4,245 | 376,300 |
| 2022/11/24 | 4,285 | 4,295 | 4,225 | 4,225 | 454,700 |
| 2022/11/22 | 4,195 | 4,240 | 4,190 | 4,215 | 415,500 |
| 2022/11/21 | 4,170 | 4,210 | 4,130 | 4,160 | 432,100 |
| 2022/11/18 | 4,210 | 4,215 | 4,135 | 4,155 | 330,800 |
| 2022/11/17 | 4,080 | 4,190 | 4,080 | 4,170 | 373,900 |
| 2022/11/16 | 4,095 | 4,105 | 4,000 | 4,045 | 582,100 |
| 2022/11/15 | 4,130 | 4,145 | 4,090 | 4,105 | 323,300 |
| 2022/11/14 | 4,125 | 4,145 | 4,090 | 4,090 | 597,000 |
| 2022/11/11 | 4,165 | 4,175 | 4,095 | 4,125 | 530,600 |
| 2022/11/10 | 4,125 | 4,180 | 4,125 | 4,135 | 426,500 |
| 2022/11/09 | 4,205 | 4,205 | 4,125 | 4,130 | 525,400 |
| 2022/11/08 | 4,250 | 4,275 | 4,220 | 4,220 | 390,500 |
| 2022/11/07 | 4,245 | 4,245 | 4,210 | 4,215 | 414,700 |
| 2022/11/04 | 4,295 | 4,310 | 4,225 | 4,240 | 825,500 |
| 2022/11/02 | 4,385 | 4,385 | 4,275 | 4,290 | 714,200 |
| 2022/11/01 | 4,400 | 4,425 | 4,355 | 4,390 | 574,300 |
| 2022/10/31 | 4,340 | 4,415 | 4,340 | 4,415 | 785,300 |
| 2022/10/28 | 4,340 | 4,405 | 4,330 | 4,340 | 2,294,100 |
| 2022/10/27 | 4,340 | 4,375 | 4,295 | 4,320 | 464,900 |
| 2022/10/26 | 4,405 | 4,420 | 4,310 | 4,320 | 575,600 |
| 2022/10/25 | 4,400 | 4,450 | 4,360 | 4,420 | 468,200 |
| 2022/10/24 | 4,445 | 4,445 | 4,360 | 4,370 | 412,800 |
| 2022/10/21 | 4,485 | 4,505 | 4,420 | 4,445 | 432,400 |
| 2022/10/20 | 4,505 | 4,525 | 4,495 | 4,525 | 482,000 |
| 2022/10/19 | 4,510 | 4,535 | 4,480 | 4,510 | 423,400 |
| 2022/10/18 | 4,500 | 4,545 | 4,460 | 4,500 | 639,200 |
| 2022/10/17 | 4,445 | 4,480 | 4,435 | 4,475 | 474,100 |
| 2022/10/14 | 4,440 | 4,470 | 4,400 | 4,440 | 747,200 |
| 2022/10/13 | 4,430 | 4,450 | 4,375 | 4,385 | 605,700 |
| 2022/10/12 | 4,450 | 4,500 | 4,415 | 4,445 | 781,300 |
| 2022/10/11 | 4,430 | 4,475 | 4,400 | 4,430 | 688,700 |
| 2022/10/07 | 4,395 | 4,455 | 4,395 | 4,450 | 604,300 |
| 2022/10/06 | 4,405 | 4,450 | 4,385 | 4,415 | 721,200 |
| 2022/10/05 | 4,430 | 4,440 | 4,360 | 4,390 | 681,200 |
| 2022/10/04 | 4,400 | 4,440 | 4,355 | 4,410 | 777,000 |
| 2022/10/03 | 4,345 | 4,345 | 4,230 | 4,295 | 716,300 |
| 2022/09/30 | 4,345 | 4,385 | 4,320 | 4,350 | 594,000 |
| 2022/09/29 | 4,255 | 4,400 | 4,230 | 4,395 | 981,400 |
| 2022/09/28 | 4,290 | 4,315 | 4,190 | 4,270 | 1,161,700 |
| 2022/09/27 | 4,315 | 4,350 | 4,250 | 4,330 | 840,400 |
| 2022/09/26 | 4,375 | 4,395 | 4,325 | 4,325 | 872,600 |
| 2022/09/22 | 4,295 | 4,375 | 4,265 | 4,355 | 823,800 |
| 2022/09/21 | 4,335 | 4,335 | 4,285 | 4,300 | 1,001,800 |
| 2022/09/20 | 4,390 | 4,400 | 4,335 | 4,360 | 1,133,400 |
| 2022/09/16 | 4,350 | 4,395 | 4,345 | 4,380 | 1,180,900 |
| 2022/09/15 | 4,340 | 4,390 | 4,310 | 4,360 | 483,700 |
| 2022/09/14 | 4,275 | 4,330 | 4,275 | 4,315 | 572,300 |
| 2022/09/13 | 4,310 | 4,365 | 4,300 | 4,340 | 465,200 |
| 2022/09/12 | 4,290 | 4,330 | 4,255 | 4,300 | 521,100 |
| 2022/09/09 | 4,220 | 4,275 | 4,210 | 4,245 | 811,300 |
| 2022/09/08 | 4,180 | 4,215 | 4,155 | 4,210 | 695,000 |
| 2022/09/07 | 4,090 | 4,155 | 4,065 | 4,150 | 600,600 |
| 2022/09/06 | 4,090 | 4,135 | 4,060 | 4,090 | 336,500 |
| 2022/09/05 | 4,170 | 4,170 | 4,105 | 4,110 | 375,400 |
| 2022/09/02 | 4,200 | 4,200 | 4,135 | 4,170 | 574,600 |
| 2022/09/01 | 4,150 | 4,200 | 4,135 | 4,185 | 673,000 |
| 2022/08/31 | 4,115 | 4,210 | 4,115 | 4,185 | 1,159,900 |
| 2022/08/30 | 4,100 | 4,180 | 4,090 | 4,135 | 2,324,800 |
| 2022/08/29 | 4,000 | 4,055 | 3,990 | 4,040 | 496,300 |
| 2022/08/26 | 4,060 | 4,095 | 4,045 | 4,050 | 408,900 |
| 2022/08/25 | 4,075 | 4,080 | 4,015 | 4,070 | 444,800 |
| 2022/08/24 | 4,125 | 4,130 | 4,060 | 4,100 | 461,500 |
| 2022/08/23 | 4,120 | 4,140 | 4,090 | 4,140 | 352,300 |
| 2022/08/22 | 4,135 | 4,155 | 4,105 | 4,130 | 279,800 |
| 2022/08/19 | 4,155 | 4,155 | 4,125 | 4,155 | 307,900 |
| 2022/08/18 | 4,130 | 4,175 | 4,110 | 4,140 | 343,800 |
| 2022/08/17 | 4,140 | 4,165 | 4,080 | 4,140 | 565,100 |
| 2022/08/16 | 4,095 | 4,095 | 4,050 | 4,090 | 434,600 |
| 2022/08/15 | 4,125 | 4,125 | 4,065 | 4,095 | 393,400 |
| 2022/08/12 | 4,060 | 4,150 | 4,030 | 4,130 | 743,000 |
| 2022/08/10 | 4,055 | 4,055 | 3,985 | 4,040 | 410,900 |
| 2022/08/09 | 4,060 | 4,090 | 4,025 | 4,045 | 569,200 |
| 2022/08/08 | 4,035 | 4,070 | 4,015 | 4,055 | 547,000 |
| 2022/08/05 | 3,955 | 4,065 | 3,950 | 4,055 | 846,500 |
| 2022/08/04 | 4,015 | 4,025 | 3,955 | 3,970 | 758,300 |
| 2022/08/03 | 3,995 | 4,015 | 3,900 | 3,930 | 690,600 |
| 2022/08/02 | 3,950 | 3,960 | 3,905 | 3,930 | 570,500 |
| 2022/08/01 | 3,860 | 3,945 | 3,825 | 3,945 | 566,200 |
| 2022/07/29 | 3,805 | 3,845 | 3,800 | 3,845 | 386,300 |
| 2022/07/28 | 3,830 | 3,835 | 3,790 | 3,820 | 429,400 |
| 2022/07/27 | 3,770 | 3,830 | 3,770 | 3,810 | 388,500 |
| 2022/07/26 | 3,785 | 3,810 | 3,755 | 3,765 | 357,200 |
| 2022/07/25 | 3,695 | 3,775 | 3,690 | 3,775 | 504,000 |
| 2022/07/22 | 3,675 | 3,705 | 3,660 | 3,700 | 396,700 |
| 2022/07/21 | 3,690 | 3,730 | 3,690 | 3,720 | 431,000 |
| 2022/07/20 | 3,715 | 3,730 | 3,690 | 3,715 | 460,900 |
| 2022/07/19 | 3,710 | 3,725 | 3,640 | 3,675 | 483,500 |
| 2022/07/15 | 3,645 | 3,695 | 3,630 | 3,690 | 463,500 |
| 2022/07/14 | 3,635 | 3,650 | 3,590 | 3,640 | 370,600 |
| 2022/07/13 | 3,655 | 3,670 | 3,625 | 3,635 | 349,500 |
| 2022/07/12 | 3,680 | 3,680 | 3,605 | 3,635 | 393,300 |
| 2022/07/11 | 3,640 | 3,700 | 3,615 | 3,690 | 507,200 |
| 2022/07/08 | 3,585 | 3,615 | 3,560 | 3,595 | 693,500 |
| 2022/07/07 | 3,620 | 3,630 | 3,535 | 3,590 | 569,000 |
| 2022/07/06 | 3,645 | 3,665 | 3,570 | 3,595 | 495,900 |
| 2022/07/05 | 3,690 | 3,690 | 3,635 | 3,665 | 392,700 |
| 2022/07/04 | 3,725 | 3,760 | 3,660 | 3,690 | 411,400 |
| 2022/07/01 | 3,705 | 3,725 | 3,670 | 3,685 | 523,200 |
| 2022/06/30 | 3,715 | 3,730 | 3,670 | 3,700 | 539,400 |
| 2022/06/29 | 3,705 | 3,740 | 3,680 | 3,710 | 702,500 |
| 2022/06/28 | 3,660 | 3,710 | 3,650 | 3,705 | 676,000 |
| 2022/06/27 | 3,700 | 3,700 | 3,605 | 3,625 | 495,400 |
| 2022/06/24 | 3,715 | 3,715 | 3,650 | 3,675 | 477,300 |
| 2022/06/23 | 3,700 | 3,750 | 3,685 | 3,705 | 523,100 |
| 2022/06/22 | 3,650 | 3,690 | 3,635 | 3,670 | 519,200 |
| 2022/06/21 | 3,580 | 3,655 | 3,575 | 3,645 | 666,900 |
| 2022/06/20 | 3,575 | 3,590 | 3,530 | 3,535 | 492,100 |
| 2022/06/17 | 3,465 | 3,565 | 3,460 | 3,540 | 998,700 |
| 2022/06/16 | 3,520 | 3,580 | 3,510 | 3,535 | 448,700 |
| 2022/06/15 | 3,535 | 3,560 | 3,505 | 3,505 | 481,800 |
| 2022/06/14 | 3,520 | 3,570 | 3,515 | 3,545 | 559,500 |
| 2022/06/13 | 3,565 | 3,615 | 3,560 | 3,590 | 357,600 |
| 2022/06/10 | 3,640 | 3,655 | 3,600 | 3,615 | 656,200 |
| 2022/06/09 | 3,630 | 3,665 | 3,615 | 3,645 | 522,400 |
| 2022/06/08 | 3,650 | 3,710 | 3,635 | 3,655 | 956,600 |
| 2022/06/07 | 3,565 | 3,565 | 3,520 | 3,540 | 440,000 |
| 2022/06/06 | 3,485 | 3,570 | 3,480 | 3,570 | 451,100 |
| 2022/06/03 | 3,550 | 3,550 | 3,485 | 3,500 | 384,000 |
| 2022/06/02 | 3,510 | 3,520 | 3,480 | 3,500 | 406,700 |
| 2022/06/01 | 3,445 | 3,530 | 3,440 | 3,525 | 538,700 |
| 2022/05/31 | 3,460 | 3,490 | 3,430 | 3,455 | 1,974,800 |
| 2022/05/30 | 3,475 | 3,485 | 3,445 | 3,445 | 492,300 |
| 2022/05/27 | 3,500 | 3,500 | 3,420 | 3,440 | 409,500 |
| 2022/05/26 | 3,405 | 3,505 | 3,405 | 3,460 | 560,700 |
| 2022/05/25 | 3,410 | 3,440 | 3,400 | 3,410 | 466,300 |
| 2022/05/24 | 3,535 | 3,535 | 3,400 | 3,410 | 769,400 |
| 2022/05/23 | 3,555 | 3,560 | 3,525 | 3,545 | 431,300 |
| 2022/05/20 | 3,495 | 3,520 | 3,475 | 3,510 | 446,900 |
| 2022/05/19 | 3,415 | 3,480 | 3,410 | 3,470 | 372,200 |
| 2022/05/18 | 3,490 | 3,500 | 3,465 | 3,485 | 439,200 |
| 2022/05/17 | 3,460 | 3,505 | 3,460 | 3,500 | 423,500 |
| 2022/05/16 | 3,540 | 3,540 | 3,440 | 3,460 | 458,500 |
| 2022/05/13 | 3,430 | 3,500 | 3,425 | 3,490 | 654,200 |
| 2022/05/12 | 3,400 | 3,425 | 3,375 | 3,420 | 379,400 |
| 2022/05/11 | 3,420 | 3,435 | 3,390 | 3,405 | 493,700 |
| 2022/05/10 | 3,435 | 3,440 | 3,400 | 3,430 | 506,300 |
| 2022/05/09 | 3,510 | 3,525 | 3,455 | 3,460 | 380,100 |
| 2022/05/06 | 3,470 | 3,580 | 3,460 | 3,565 | 594,000 |
| 2022/05/02 | 3,455 | 3,485 | 3,430 | 3,475 | 487,600 |
| 2022/04/28 | 3,445 | 3,450 | 3,415 | 3,435 | 534,000 |
| 2022/04/27 | 3,430 | 3,490 | 3,415 | 3,420 | 554,400 |
| 2022/04/26 | 3,480 | 3,490 | 3,460 | 3,475 | 328,800 |
| 2022/04/25 | 3,440 | 3,480 | 3,425 | 3,460 | 368,300 |
| 2022/04/22 | 3,450 | 3,495 | 3,425 | 3,485 | 439,600 |
| 2022/04/21 | 3,505 | 3,520 | 3,480 | 3,485 | 309,500 |
| 2022/04/20 | 3,520 | 3,520 | 3,460 | 3,495 | 335,200 |
| 2022/04/19 | 3,530 | 3,530 | 3,465 | 3,480 | 346,100 |
| 2022/04/18 | 3,480 | 3,515 | 3,465 | 3,510 | 283,400 |
| 2022/04/15 | 3,510 | 3,535 | 3,495 | 3,520 | 257,100 |
| 2022/04/14 | 3,430 | 3,520 | 3,430 | 3,510 | 418,700 |
| 2022/04/13 | 3,340 | 3,410 | 3,340 | 3,410 | 467,300 |
| 2022/04/12 | 3,350 | 3,390 | 3,335 | 3,345 | 410,100 |
| 2022/04/11 | 3,355 | 3,385 | 3,355 | 3,380 | 347,600 |
| 2022/04/08 | 3,390 | 3,400 | 3,360 | 3,385 | 535,200 |
| 2022/04/07 | 3,415 | 3,425 | 3,365 | 3,380 | 489,700 |
| 2022/04/06 | 3,490 | 3,520 | 3,455 | 3,460 | 479,100 |
| 2022/04/05 | 3,515 | 3,535 | 3,490 | 3,510 | 547,000 |
| 2022/04/04 | 3,510 | 3,525 | 3,455 | 3,500 | 376,500 |
| 2022/04/01 | 3,475 | 3,515 | 3,465 | 3,515 | 510,700 |
| 2022/03/31 | 3,540 | 3,610 | 3,540 | 3,545 | 482,400 |
| 2022/03/30 | 3,590 | 3,630 | 3,560 | 3,600 | 711,300 |
| 2022/03/29 | 3,735 | 3,735 | 3,630 | 3,650 | 961,800 |
| 2022/03/28 | 3,735 | 3,735 | 3,685 | 3,715 | 483,800 |
| 2022/03/25 | 3,730 | 3,730 | 3,700 | 3,710 | 408,800 |
| 2022/03/24 | 3,650 | 3,725 | 3,650 | 3,725 | 548,600 |
| 2022/03/23 | 3,600 | 3,685 | 3,595 | 3,680 | 588,600 |
| 2022/03/22 | 3,595 | 3,595 | 3,530 | 3,580 | 623,500 |
| 2022/03/18 | 3,560 | 3,585 | 3,545 | 3,565 | 814,100 |
| 2022/03/17 | 3,650 | 3,655 | 3,560 | 3,595 | 696,000 |
| 2022/03/16 | 3,585 | 3,615 | 3,575 | 3,580 | 666,400 |
| 2022/03/15 | 3,530 | 3,565 | 3,520 | 3,555 | 496,100 |
| 2022/03/14 | 3,485 | 3,540 | 3,475 | 3,520 | 572,000 |
| 2022/03/11 | 3,405 | 3,455 | 3,400 | 3,440 | 779,400 |
| 2022/03/10 | 3,385 | 3,420 | 3,365 | 3,420 | 608,300 |
| 2022/03/09 | 3,390 | 3,415 | 3,305 | 3,315 | 644,400 |
| 2022/03/08 | 3,320 | 3,420 | 3,315 | 3,370 | 682,400 |
| 2022/03/07 | 3,410 | 3,425 | 3,330 | 3,370 | 819,400 |
| 2022/03/04 | 3,440 | 3,475 | 3,430 | 3,450 | 590,800 |
| 2022/03/03 | 3,440 | 3,505 | 3,415 | 3,475 | 427,400 |
| 2022/03/02 | 3,385 | 3,425 | 3,370 | 3,400 | 558,400 |
| 2022/03/01 | 3,475 | 3,485 | 3,420 | 3,455 | 439,600 |
| 2022/02/28 | 3,455 | 3,470 | 3,380 | 3,435 | 1,036,500 |
| 2022/02/25 | 3,415 | 3,445 | 3,405 | 3,430 | 360,700 |
| 2022/02/24 | 3,400 | 3,425 | 3,345 | 3,400 | 620,500 |
| 2022/02/22 | 3,460 | 3,475 | 3,425 | 3,440 | 434,900 |
| 2022/02/21 | 3,505 | 3,515 | 3,475 | 3,510 | 366,200 |
| 2022/02/18 | 3,570 | 3,610 | 3,550 | 3,565 | 507,700 |
| 2022/02/17 | 3,580 | 3,625 | 3,545 | 3,600 | 639,400 |
| 2022/02/16 | 3,590 | 3,595 | 3,565 | 3,590 | 524,300 |
| 2022/02/15 | 3,565 | 3,575 | 3,525 | 3,545 | 540,400 |
| 2022/02/14 | 3,510 | 3,560 | 3,505 | 3,555 | 519,700 |
| 2022/02/10 | 3,535 | 3,555 | 3,520 | 3,550 | 544,200 |
| 2022/02/09 | 3,575 | 3,575 | 3,480 | 3,510 | 508,700 |
| 2022/02/08 | 3,470 | 3,555 | 3,470 | 3,550 | 633,200 |
| 2022/02/07 | 3,430 | 3,460 | 3,410 | 3,450 | 378,000 |
| 2022/02/04 | 3,410 | 3,480 | 3,385 | 3,475 | 557,000 |
| 2022/02/03 | 3,400 | 3,465 | 3,385 | 3,415 | 657,000 |
| 2022/02/02 | 3,460 | 3,470 | 3,405 | 3,430 | 719,400 |
| 2022/02/01 | 3,340 | 3,480 | 3,315 | 3,470 | 1,117,100 |
| 2022/01/31 | 3,265 | 3,330 | 3,255 | 3,330 | 795,700 |
| 2022/01/28 | 3,295 | 3,335 | 3,290 | 3,325 | 529,700 |
| 2022/01/27 | 3,295 | 3,300 | 3,230 | 3,265 | 666,100 |
| 2022/01/26 | 3,335 | 3,355 | 3,285 | 3,285 | 492,700 |
| 2022/01/25 | 3,330 | 3,345 | 3,280 | 3,345 | 631,400 |
| 2022/01/24 | 3,325 | 3,340 | 3,295 | 3,320 | 507,900 |
| 2022/01/21 | 3,240 | 3,320 | 3,240 | 3,310 | 405,700 |
| 2022/01/20 | 3,215 | 3,285 | 3,210 | 3,270 | 450,500 |
| 2022/01/19 | 3,225 | 3,270 | 3,225 | 3,235 | 535,300 |
| 2022/01/18 | 3,270 | 3,300 | 3,255 | 3,260 | 445,400 |
| 2022/01/17 | 3,250 | 3,285 | 3,250 | 3,260 | 273,600 |
| 2022/01/14 | 3,240 | 3,250 | 3,215 | 3,245 | 424,400 |
| 2022/01/13 | 3,280 | 3,280 | 3,230 | 3,230 | 403,600 |
| 2022/01/12 | 3,260 | 3,315 | 3,255 | 3,305 | 425,900 |
| 2022/01/11 | 3,295 | 3,305 | 3,210 | 3,240 | 622,600 |
| 2022/01/07 | 3,270 | 3,295 | 3,235 | 3,240 | 597,600 |
| 2022/01/06 | 3,320 | 3,335 | 3,275 | 3,275 | 497,100 |
| 2022/01/05 | 3,310 | 3,365 | 3,275 | 3,360 | 736,400 |
| 2022/01/04 | 3,295 | 3,300 | 3,245 | 3,280 | 488,500 |