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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,148 | 4,159 | 4,091 | 4,117 | 448,200 |
| 2024/12/27 | 4,075 | 4,134 | 4,071 | 4,134 | 466,000 |
| 2024/12/26 | 4,040 | 4,080 | 4,031 | 4,080 | 433,700 |
| 2024/12/25 | 4,035 | 4,049 | 3,998 | 4,043 | 404,000 |
| 2024/12/24 | 4,061 | 4,074 | 4,045 | 4,049 | 265,300 |
| 2024/12/23 | 4,078 | 4,078 | 4,038 | 4,065 | 357,100 |
| 2024/12/20 | 4,090 | 4,090 | 4,048 | 4,065 | 611,800 |
| 2024/12/19 | 4,030 | 4,080 | 4,023 | 4,069 | 381,700 |
| 2024/12/18 | 4,110 | 4,113 | 4,061 | 4,077 | 261,000 |
| 2024/12/17 | 4,114 | 4,151 | 4,102 | 4,110 | 370,900 |
| 2024/12/16 | 4,158 | 4,162 | 4,111 | 4,125 | 262,100 |
| 2024/12/13 | 4,139 | 4,188 | 4,133 | 4,158 | 521,800 |
| 2024/12/12 | 4,159 | 4,204 | 4,146 | 4,188 | 475,400 |
| 2024/12/11 | 4,131 | 4,137 | 4,109 | 4,126 | 385,500 |
| 2024/12/10 | 4,179 | 4,180 | 4,113 | 4,134 | 386,200 |
| 2024/12/09 | 4,160 | 4,160 | 4,122 | 4,143 | 371,200 |
| 2024/12/06 | 4,216 | 4,219 | 4,149 | 4,149 | 405,900 |
| 2024/12/05 | 4,210 | 4,215 | 4,155 | 4,207 | 488,800 |
| 2024/12/04 | 4,214 | 4,214 | 4,173 | 4,207 | 385,300 |
| 2024/12/03 | 4,166 | 4,224 | 4,156 | 4,218 | 665,100 |
| 2024/12/02 | 4,093 | 4,154 | 4,068 | 4,150 | 461,500 |
| 2024/11/29 | 4,094 | 4,131 | 4,085 | 4,106 | 470,100 |
| 2024/11/28 | 4,079 | 4,096 | 4,064 | 4,095 | 317,800 |
| 2024/11/27 | 4,131 | 4,141 | 4,049 | 4,068 | 492,900 |
| 2024/11/26 | 4,056 | 4,123 | 4,039 | 4,116 | 533,200 |
| 2024/11/25 | 4,020 | 4,090 | 4,016 | 4,054 | 2,012,800 |
| 2024/11/22 | 3,960 | 4,001 | 3,960 | 3,987 | 475,900 |
| 2024/11/21 | 3,995 | 4,019 | 3,948 | 3,965 | 501,600 |
| 2024/11/20 | 3,983 | 4,012 | 3,980 | 3,985 | 392,100 |
| 2024/11/19 | 4,001 | 4,023 | 3,986 | 3,999 | 555,500 |
| 2024/11/18 | 3,962 | 4,005 | 3,940 | 3,982 | 382,200 |
| 2024/11/15 | 4,029 | 4,030 | 3,926 | 3,935 | 512,800 |
| 2024/11/14 | 4,031 | 4,062 | 3,977 | 3,978 | 660,500 |
| 2024/11/13 | 4,016 | 4,061 | 4,011 | 4,028 | 531,200 |
| 2024/11/12 | 4,010 | 4,033 | 3,987 | 4,017 | 557,600 |
| 2024/11/11 | 3,962 | 4,004 | 3,953 | 3,990 | 401,800 |
| 2024/11/08 | 3,989 | 4,031 | 3,964 | 3,982 | 527,500 |
| 2024/11/07 | 3,937 | 4,004 | 3,936 | 3,964 | 639,900 |
| 2024/11/06 | 3,967 | 3,998 | 3,932 | 3,932 | 548,600 |
| 2024/11/05 | 3,938 | 3,968 | 3,914 | 3,968 | 536,700 |
| 2024/11/01 | 3,979 | 4,032 | 3,922 | 3,925 | 990,200 |
| 2024/10/31 | 4,150 | 4,168 | 4,122 | 4,158 | 552,200 |
| 2024/10/30 | 4,118 | 4,151 | 4,100 | 4,123 | 950,300 |
| 2024/10/29 | 4,096 | 4,120 | 4,073 | 4,118 | 305,000 |
| 2024/10/28 | 4,047 | 4,097 | 4,034 | 4,076 | 299,400 |
| 2024/10/25 | 4,089 | 4,094 | 4,030 | 4,047 | 371,900 |
| 2024/10/24 | 4,100 | 4,105 | 4,058 | 4,060 | 410,900 |
| 2024/10/23 | 4,151 | 4,165 | 4,103 | 4,105 | 243,200 |
| 2024/10/22 | 4,174 | 4,185 | 4,129 | 4,134 | 243,600 |
| 2024/10/21 | 4,216 | 4,237 | 4,196 | 4,196 | 203,900 |
| 2024/10/18 | 4,254 | 4,270 | 4,231 | 4,238 | 239,300 |
| 2024/10/17 | 4,241 | 4,265 | 4,224 | 4,249 | 286,700 |
| 2024/10/16 | 4,303 | 4,330 | 4,249 | 4,249 | 331,300 |
| 2024/10/15 | 4,284 | 4,323 | 4,268 | 4,305 | 392,400 |
| 2024/10/11 | 4,313 | 4,347 | 4,280 | 4,284 | 347,200 |
| 2024/10/10 | 4,359 | 4,376 | 4,326 | 4,347 | 225,500 |
| 2024/10/09 | 4,408 | 4,427 | 4,356 | 4,359 | 197,400 |
| 2024/10/08 | 4,350 | 4,400 | 4,350 | 4,388 | 366,600 |
| 2024/10/07 | 4,405 | 4,431 | 4,385 | 4,410 | 442,000 |
| 2024/10/04 | 4,400 | 4,430 | 4,390 | 4,390 | 471,500 |
| 2024/10/03 | 4,390 | 4,408 | 4,361 | 4,390 | 494,700 |
| 2024/10/02 | 4,355 | 4,355 | 4,297 | 4,322 | 411,300 |
| 2024/10/01 | 4,422 | 4,422 | 4,322 | 4,369 | 426,400 |
| 2024/09/30 | 4,355 | 4,465 | 4,352 | 4,422 | 574,300 |
| 2024/09/27 | 4,458 | 4,492 | 4,414 | 4,490 | 571,600 |
| 2024/09/26 | 4,463 | 4,481 | 4,410 | 4,469 | 1,127,500 |
| 2024/09/25 | 4,439 | 4,460 | 4,392 | 4,447 | 406,900 |
| 2024/09/24 | 4,418 | 4,471 | 4,405 | 4,446 | 716,700 |
| 2024/09/20 | 4,444 | 4,488 | 4,384 | 4,398 | 709,100 |
| 2024/09/19 | 4,449 | 4,475 | 4,401 | 4,443 | 540,900 |
| 2024/09/18 | 4,469 | 4,474 | 4,363 | 4,406 | 802,100 |
| 2024/09/17 | 4,490 | 4,520 | 4,422 | 4,500 | 768,700 |
| 2024/09/13 | 4,453 | 4,480 | 4,413 | 4,459 | 718,900 |
| 2024/09/12 | 4,384 | 4,507 | 4,371 | 4,466 | 564,800 |
| 2024/09/11 | 4,520 | 4,530 | 4,347 | 4,368 | 747,500 |
| 2024/09/10 | 4,510 | 4,588 | 4,502 | 4,537 | 521,200 |
| 2024/09/09 | 4,459 | 4,530 | 4,451 | 4,510 | 374,800 |
| 2024/09/06 | 4,538 | 4,586 | 4,507 | 4,529 | 424,800 |
| 2024/09/05 | 4,500 | 4,568 | 4,478 | 4,538 | 437,900 |
| 2024/09/04 | 4,443 | 4,545 | 4,404 | 4,503 | 574,400 |
| 2024/09/03 | 4,445 | 4,500 | 4,431 | 4,500 | 288,200 |
| 2024/09/02 | 4,469 | 4,473 | 4,405 | 4,461 | 297,600 |
| 2024/08/30 | 4,446 | 4,480 | 4,442 | 4,471 | 664,800 |
| 2024/08/29 | 4,430 | 4,483 | 4,409 | 4,483 | 381,000 |
| 2024/08/28 | 4,402 | 4,449 | 4,398 | 4,432 | 373,600 |
| 2024/08/27 | 4,405 | 4,438 | 4,391 | 4,402 | 325,500 |
| 2024/08/26 | 4,353 | 4,407 | 4,334 | 4,401 | 340,100 |
| 2024/08/23 | 4,304 | 4,350 | 4,293 | 4,350 | 442,900 |
| 2024/08/22 | 4,269 | 4,308 | 4,259 | 4,308 | 330,300 |
| 2024/08/21 | 4,215 | 4,260 | 4,196 | 4,258 | 310,900 |
| 2024/08/20 | 4,199 | 4,240 | 4,196 | 4,240 | 390,000 |
| 2024/08/19 | 4,140 | 4,200 | 4,133 | 4,171 | 285,600 |
| 2024/08/16 | 4,216 | 4,238 | 4,152 | 4,177 | 424,900 |
| 2024/08/15 | 4,161 | 4,199 | 4,141 | 4,146 | 388,700 |
| 2024/08/14 | 4,133 | 4,190 | 4,101 | 4,137 | 507,000 |
| 2024/08/13 | 4,129 | 4,158 | 4,073 | 4,133 | 410,000 |
| 2024/08/09 | 4,170 | 4,183 | 4,093 | 4,114 | 660,600 |
| 2024/08/08 | 4,100 | 4,223 | 4,087 | 4,136 | 570,700 |
| 2024/08/07 | 3,980 | 4,217 | 3,980 | 4,155 | 711,800 |
| 2024/08/06 | 3,980 | 4,105 | 3,947 | 4,049 | 756,800 |
| 2024/08/05 | 3,842 | 3,988 | 3,752 | 3,791 | 824,500 |
| 2024/08/02 | 4,158 | 4,177 | 3,997 | 3,997 | 728,100 |
| 2024/08/01 | 4,252 | 4,275 | 4,155 | 4,184 | 519,000 |
| 2024/07/31 | 4,218 | 4,316 | 4,216 | 4,305 | 526,100 |
| 2024/07/30 | 4,200 | 4,214 | 4,177 | 4,204 | 417,900 |
| 2024/07/29 | 4,196 | 4,254 | 4,184 | 4,235 | 404,900 |
| 2024/07/26 | 4,169 | 4,186 | 4,120 | 4,158 | 418,000 |
| 2024/07/25 | 4,155 | 4,187 | 4,129 | 4,158 | 530,700 |
| 2024/07/24 | 4,245 | 4,245 | 4,157 | 4,160 | 348,300 |
| 2024/07/23 | 4,270 | 4,304 | 4,240 | 4,269 | 362,000 |
| 2024/07/22 | 4,260 | 4,301 | 4,258 | 4,279 | 405,400 |
| 2024/07/19 | 4,230 | 4,256 | 4,203 | 4,253 | 442,100 |
| 2024/07/18 | 4,227 | 4,291 | 4,225 | 4,230 | 404,400 |
| 2024/07/17 | 4,235 | 4,281 | 4,230 | 4,270 | 352,700 |
| 2024/07/16 | 4,327 | 4,328 | 4,224 | 4,224 | 409,600 |
| 2024/07/12 | 4,301 | 4,356 | 4,289 | 4,327 | 419,700 |
| 2024/07/11 | 4,298 | 4,321 | 4,290 | 4,300 | 486,700 |
| 2024/07/10 | 4,300 | 4,310 | 4,255 | 4,298 | 501,600 |
| 2024/07/09 | 4,286 | 4,299 | 4,237 | 4,279 | 372,500 |
| 2024/07/08 | 4,263 | 4,286 | 4,251 | 4,269 | 326,800 |
| 2024/07/05 | 4,275 | 4,299 | 4,248 | 4,263 | 318,300 |
| 2024/07/04 | 4,279 | 4,310 | 4,253 | 4,275 | 255,700 |
| 2024/07/03 | 4,285 | 4,288 | 4,243 | 4,252 | 426,500 |
| 2024/07/02 | 4,238 | 4,313 | 4,232 | 4,285 | 557,900 |
| 2024/07/01 | 4,309 | 4,328 | 4,208 | 4,252 | 411,800 |
| 2024/06/28 | 4,265 | 4,288 | 4,238 | 4,274 | 417,100 |
| 2024/06/27 | 4,208 | 4,257 | 4,208 | 4,239 | 490,400 |
| 2024/06/26 | 4,207 | 4,230 | 4,184 | 4,216 | 496,500 |
| 2024/06/25 | 4,188 | 4,230 | 4,183 | 4,209 | 409,000 |
| 2024/06/24 | 4,121 | 4,176 | 4,121 | 4,157 | 459,900 |
| 2024/06/21 | 4,125 | 4,169 | 4,121 | 4,121 | 753,900 |
| 2024/06/20 | 4,175 | 4,175 | 4,050 | 4,077 | 509,000 |
| 2024/06/19 | 4,020 | 4,161 | 3,992 | 4,152 | 789,500 |
| 2024/06/18 | 3,979 | 3,990 | 3,942 | 3,948 | 533,900 |
| 2024/06/17 | 4,080 | 4,080 | 3,952 | 3,952 | 684,600 |
| 2024/06/14 | 4,061 | 4,125 | 4,061 | 4,094 | 672,800 |
| 2024/06/13 | 4,135 | 4,142 | 4,080 | 4,083 | 451,100 |
| 2024/06/12 | 4,170 | 4,202 | 4,130 | 4,135 | 552,700 |
| 2024/06/11 | 4,194 | 4,217 | 4,167 | 4,179 | 365,800 |
| 2024/06/10 | 4,111 | 4,208 | 4,111 | 4,181 | 441,000 |
| 2024/06/07 | 4,124 | 4,136 | 4,082 | 4,106 | 312,200 |
| 2024/06/06 | 4,100 | 4,138 | 4,080 | 4,125 | 434,500 |
| 2024/06/05 | 4,112 | 4,170 | 4,104 | 4,128 | 399,100 |
| 2024/06/04 | 4,107 | 4,152 | 4,106 | 4,134 | 390,800 |
| 2024/06/03 | 4,150 | 4,187 | 4,133 | 4,139 | 445,600 |
| 2024/05/31 | 4,079 | 4,164 | 4,075 | 4,123 | 2,113,700 |
| 2024/05/30 | 4,031 | 4,095 | 4,010 | 4,080 | 462,800 |
| 2024/05/29 | 4,079 | 4,114 | 4,048 | 4,050 | 420,800 |
| 2024/05/28 | 4,095 | 4,135 | 4,086 | 4,094 | 373,200 |
| 2024/05/27 | 4,077 | 4,108 | 4,062 | 4,108 | 342,100 |
| 2024/05/24 | 4,046 | 4,086 | 4,030 | 4,059 | 373,800 |
| 2024/05/23 | 4,116 | 4,135 | 4,061 | 4,072 | 483,600 |
| 2024/05/22 | 4,037 | 4,106 | 4,013 | 4,079 | 496,300 |
| 2024/05/21 | 4,050 | 4,062 | 4,026 | 4,039 | 314,700 |
| 2024/05/20 | 4,020 | 4,083 | 4,020 | 4,033 | 351,000 |
| 2024/05/17 | 3,990 | 4,028 | 3,979 | 4,008 | 465,500 |
| 2024/05/16 | 4,095 | 4,095 | 3,973 | 3,990 | 646,900 |
| 2024/05/15 | 4,053 | 4,163 | 4,046 | 4,056 | 761,200 |
| 2024/05/14 | 4,058 | 4,112 | 4,058 | 4,093 | 689,700 |
| 2024/05/13 | 4,043 | 4,081 | 4,039 | 4,057 | 371,100 |
| 2024/05/10 | 4,038 | 4,084 | 4,032 | 4,050 | 302,300 |
| 2024/05/09 | 4,044 | 4,065 | 4,010 | 4,037 | 287,300 |
| 2024/05/08 | 4,082 | 4,108 | 4,023 | 4,023 | 442,000 |
| 2024/05/07 | 4,100 | 4,105 | 4,059 | 4,082 | 460,800 |
| 2024/05/02 | 4,131 | 4,145 | 4,099 | 4,104 | 301,900 |
| 2024/05/01 | 4,130 | 4,145 | 4,105 | 4,113 | 265,800 |
| 2024/04/30 | 4,120 | 4,159 | 4,101 | 4,134 | 551,800 |
| 2024/04/26 | 4,077 | 4,098 | 4,047 | 4,074 | 639,100 |
| 2024/04/25 | 4,142 | 4,166 | 4,077 | 4,077 | 499,900 |
| 2024/04/24 | 4,150 | 4,194 | 4,145 | 4,166 | 408,400 |
| 2024/04/23 | 4,247 | 4,250 | 4,204 | 4,210 | 357,700 |
| 2024/04/22 | 4,163 | 4,240 | 4,162 | 4,231 | 395,900 |
| 2024/04/19 | 4,132 | 4,139 | 4,050 | 4,093 | 476,600 |
| 2024/04/18 | 4,154 | 4,187 | 4,140 | 4,145 | 334,100 |
| 2024/04/17 | 4,210 | 4,215 | 4,133 | 4,133 | 486,800 |
| 2024/04/16 | 4,251 | 4,256 | 4,187 | 4,210 | 546,900 |
| 2024/04/15 | 4,284 | 4,296 | 4,254 | 4,285 | 389,000 |
| 2024/04/12 | 4,290 | 4,328 | 4,283 | 4,308 | 309,700 |
| 2024/04/11 | 4,298 | 4,302 | 4,264 | 4,296 | 355,600 |
| 2024/04/10 | 4,353 | 4,369 | 4,333 | 4,348 | 189,200 |
| 2024/04/09 | 4,350 | 4,365 | 4,311 | 4,338 | 254,100 |
| 2024/04/08 | 4,325 | 4,368 | 4,315 | 4,344 | 312,100 |
| 2024/04/05 | 4,262 | 4,333 | 4,262 | 4,330 | 323,700 |
| 2024/04/04 | 4,289 | 4,322 | 4,262 | 4,279 | 459,000 |
| 2024/04/03 | 4,280 | 4,303 | 4,260 | 4,279 | 633,600 |
| 2024/04/02 | 4,374 | 4,384 | 4,305 | 4,316 | 528,900 |
| 2024/04/01 | 4,400 | 4,424 | 4,367 | 4,368 | 301,300 |
| 2024/03/29 | 4,362 | 4,428 | 4,362 | 4,398 | 451,800 |
| 2024/03/28 | 4,450 | 4,454 | 4,329 | 4,332 | 699,700 |
| 2024/03/27 | 4,512 | 4,516 | 4,471 | 4,481 | 828,500 |
| 2024/03/26 | 4,502 | 4,516 | 4,429 | 4,456 | 479,700 |
| 2024/03/25 | 4,550 | 4,566 | 4,505 | 4,516 | 475,500 |
| 2024/03/22 | 4,510 | 4,535 | 4,483 | 4,522 | 471,400 |
| 2024/03/21 | 4,522 | 4,547 | 4,487 | 4,512 | 516,700 |
| 2024/03/19 | 4,448 | 4,511 | 4,419 | 4,507 | 474,900 |
| 2024/03/18 | 4,382 | 4,442 | 4,372 | 4,427 | 419,900 |
| 2024/03/15 | 4,334 | 4,411 | 4,323 | 4,369 | 686,800 |
| 2024/03/14 | 4,272 | 4,338 | 4,270 | 4,324 | 472,900 |
| 2024/03/13 | 4,292 | 4,338 | 4,252 | 4,288 | 465,300 |
| 2024/03/12 | 4,320 | 4,324 | 4,242 | 4,292 | 590,600 |
| 2024/03/11 | 4,439 | 4,452 | 4,294 | 4,345 | 655,000 |
| 2024/03/08 | 4,447 | 4,479 | 4,414 | 4,472 | 667,400 |
| 2024/03/07 | 4,419 | 4,512 | 4,402 | 4,512 | 673,000 |
| 2024/03/06 | 4,369 | 4,422 | 4,354 | 4,400 | 550,200 |
| 2024/03/05 | 4,400 | 4,425 | 4,344 | 4,409 | 485,500 |
| 2024/03/04 | 4,361 | 4,418 | 4,312 | 4,414 | 620,200 |
| 2024/03/01 | 4,293 | 4,361 | 4,276 | 4,361 | 583,200 |
| 2024/02/29 | 4,221 | 4,324 | 4,185 | 4,317 | 2,905,300 |
| 2024/02/28 | 4,205 | 4,253 | 4,182 | 4,224 | 782,300 |
| 2024/02/27 | 4,268 | 4,268 | 4,207 | 4,231 | 660,500 |
| 2024/02/26 | 4,276 | 4,321 | 4,264 | 4,285 | 557,200 |
| 2024/02/22 | 4,295 | 4,306 | 4,276 | 4,276 | 571,700 |
| 2024/02/21 | 4,306 | 4,323 | 4,267 | 4,296 | 562,700 |
| 2024/02/20 | 4,389 | 4,407 | 4,306 | 4,306 | 587,900 |
| 2024/02/19 | 4,328 | 4,382 | 4,313 | 4,378 | 354,400 |
| 2024/02/16 | 4,287 | 4,364 | 4,279 | 4,328 | 610,600 |
| 2024/02/15 | 4,305 | 4,309 | 4,263 | 4,277 | 598,500 |
| 2024/02/14 | 4,330 | 4,338 | 4,268 | 4,280 | 767,900 |
| 2024/02/13 | 4,320 | 4,358 | 4,272 | 4,349 | 780,600 |
| 2024/02/09 | 4,325 | 4,369 | 4,287 | 4,294 | 918,700 |
| 2024/02/08 | 4,350 | 4,372 | 4,290 | 4,355 | 1,760,300 |
| 2024/02/07 | 4,571 | 4,592 | 4,522 | 4,560 | 626,900 |
| 2024/02/06 | 4,557 | 4,611 | 4,556 | 4,562 | 510,000 |
| 2024/02/05 | 4,570 | 4,613 | 4,538 | 4,571 | 461,000 |
| 2024/02/02 | 4,538 | 4,558 | 4,518 | 4,534 | 358,300 |
| 2024/02/01 | 4,527 | 4,542 | 4,479 | 4,507 | 367,200 |
| 2024/01/31 | 4,458 | 4,532 | 4,447 | 4,529 | 410,600 |
| 2024/01/30 | 4,533 | 4,553 | 4,488 | 4,490 | 309,600 |
| 2024/01/29 | 4,489 | 4,545 | 4,485 | 4,545 | 381,900 |
| 2024/01/26 | 4,520 | 4,526 | 4,473 | 4,473 | 357,800 |
| 2024/01/25 | 4,488 | 4,532 | 4,485 | 4,514 | 359,200 |
| 2024/01/24 | 4,572 | 4,576 | 4,493 | 4,510 | 521,700 |
| 2024/01/23 | 4,680 | 4,708 | 4,607 | 4,613 | 376,300 |
| 2024/01/22 | 4,610 | 4,674 | 4,594 | 4,657 | 320,700 |
| 2024/01/19 | 4,685 | 4,685 | 4,577 | 4,600 | 378,500 |
| 2024/01/18 | 4,696 | 4,712 | 4,629 | 4,629 | 427,400 |
| 2024/01/17 | 4,676 | 4,754 | 4,667 | 4,697 | 284,000 |
| 2024/01/16 | 4,739 | 4,753 | 4,672 | 4,683 | 266,600 |
| 2024/01/15 | 4,719 | 4,739 | 4,669 | 4,733 | 251,100 |
| 2024/01/12 | 4,731 | 4,758 | 4,689 | 4,696 | 550,800 |
| 2024/01/11 | 4,699 | 4,735 | 4,690 | 4,699 | 519,700 |
| 2024/01/10 | 4,570 | 4,676 | 4,568 | 4,662 | 370,300 |
| 2024/01/09 | 4,551 | 4,614 | 4,546 | 4,575 | 356,800 |
| 2024/01/05 | 4,560 | 4,560 | 4,515 | 4,543 | 342,000 |
| 2024/01/04 | 4,490 | 4,516 | 4,438 | 4,516 | 379,900 |