日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

京阪ホールディングス(9045)の株価時系列情報

京阪ホールディングス(9045)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
2024/03/28 3,416 3,428 3,350 3,350 510,000
2024/03/27 3,463 3,478 3,444 3,448 749,200
2024/03/26 3,425 3,449 3,384 3,441 413,200
2024/03/25 3,470 3,505 3,452 3,452 432,200
2024/03/22 3,484 3,493 3,461 3,482 404,500
2024/03/21 3,523 3,532 3,480 3,493 257,400
2024/03/19 3,460 3,513 3,443 3,509 251,600
2024/03/18 3,429 3,461 3,416 3,457 229,300
2024/03/15 3,394 3,448 3,386 3,411 336,100
2024/03/14 3,338 3,401 3,335 3,398 291,500
2024/03/13 3,340 3,368 3,308 3,332 347,000
2024/03/12 3,342 3,355 3,297 3,351 290,000
2024/03/11 3,385 3,397 3,315 3,351 372,600
2024/03/08 3,414 3,425 3,370 3,400 446,400
2024/03/07 3,418 3,435 3,403 3,435 314,900
2024/03/06 3,422 3,444 3,409 3,412 293,300
2024/03/05 3,420 3,448 3,388 3,431 253,800
2024/03/04 3,459 3,462 3,420 3,430 214,300
2024/03/01 3,455 3,485 3,440 3,465 226,400
2024/02/29 3,456 3,465 3,408 3,464 425,300
2024/02/28 3,439 3,460 3,426 3,446 172,700
2024/02/27 3,455 3,482 3,421 3,445 187,800
2024/02/26 3,462 3,476 3,439 3,466 227,300
2024/02/22 3,443 3,467 3,429 3,462 185,200
2024/02/21 3,475 3,480 3,431 3,442 195,400
2024/02/20 3,504 3,518 3,466 3,474 169,000
2024/02/19 3,470 3,507 3,458 3,504 165,700
2024/02/16 3,428 3,482 3,419 3,470 229,900
2024/02/15 3,443 3,449 3,395 3,415 261,100
2024/02/14 3,480 3,480 3,420 3,434 280,900
2024/02/13 3,489 3,495 3,442 3,492 267,500
2024/02/09 3,449 3,497 3,401 3,480 451,400
2024/02/08 3,579 3,589 3,456 3,459 698,800
2024/02/07 3,546 3,626 3,505 3,589 816,500
2024/02/06 3,721 3,788 3,710 3,727 493,000
2024/02/05 3,698 3,710 3,662 3,700 224,000
2024/02/02 3,644 3,688 3,628 3,657 186,100
2024/02/01 3,607 3,664 3,589 3,647 256,100
2024/01/31 3,590 3,613 3,556 3,610 222,300
2024/01/30 3,621 3,645 3,584 3,589 228,300
2024/01/29 3,603 3,628 3,595 3,627 212,600
2024/01/26 3,627 3,637 3,600 3,601 169,800
2024/01/25 3,622 3,647 3,614 3,635 104,400
2024/01/24 3,690 3,701 3,617 3,631 196,400
2024/01/23 3,722 3,735 3,694 3,716 133,900
2024/01/22 3,647 3,712 3,636 3,712 156,400
2024/01/19 3,672 3,680 3,628 3,642 192,600
2024/01/18 3,693 3,697 3,636 3,648 231,300
2024/01/17 3,714 3,772 3,696 3,706 257,000
2024/01/16 3,787 3,803 3,674 3,695 361,700
2024/01/15 3,796 3,818 3,766 3,800 161,400
2024/01/12 3,801 3,809 3,751 3,784 208,600
2024/01/11 3,800 3,810 3,769 3,787 230,000
2024/01/10 3,760 3,799 3,738 3,786 196,400
2024/01/09 3,700 3,752 3,686 3,745 236,200
2024/01/05 3,690 3,706 3,670 3,695 131,800
2024/01/04 3,670 3,694 3,631 3,678 127,500
2023/12/29 3,690 3,698 3,665 3,686 126,700
2023/12/28 3,617 3,672 3,611 3,668 111,300
2023/12/27 3,602 3,662 3,593 3,655 181,800
2023/12/26 3,610 3,610 3,561 3,584 179,100
2023/12/25 3,668 3,668 3,581 3,587 145,700
2023/12/22 3,639 3,656 3,619 3,647 168,200
2023/12/21 3,624 3,636 3,598 3,620 155,300
2023/12/20 3,655 3,691 3,622 3,641 212,300
2023/12/19 3,726 3,739 3,641 3,682 222,600
2023/12/18 3,741 3,752 3,668 3,724 205,600
2023/12/15 3,770 3,779 3,724 3,776 210,400
2023/12/14 3,812 3,831 3,733 3,771 166,800
2023/12/13 3,820 3,844 3,784 3,793 130,300
2023/12/12 3,775 3,823 3,759 3,798 186,300
2023/12/11 3,693 3,736 3,681 3,730 164,600
2023/12/08 3,714 3,742 3,641 3,663 218,900
2023/12/07 3,659 3,723 3,655 3,698 130,300
2023/12/06 3,666 3,721 3,655 3,715 131,700
2023/12/05 3,660 3,684 3,645 3,661 182,800
2023/12/04 3,677 3,683 3,636 3,659 225,600
2023/12/01 3,718 3,734 3,686 3,727 128,400
2023/11/30 3,698 3,698 3,640 3,692 267,000
2023/11/29 3,744 3,759 3,714 3,714 142,200
2023/11/28 3,757 3,776 3,724 3,775 124,100
2023/11/27 3,833 3,833 3,737 3,760 188,200
2023/11/24 3,870 3,870 3,800 3,814 127,300
2023/11/22 3,833 3,869 3,816 3,851 100,400
2023/11/21 3,847 3,868 3,818 3,853 145,500
2023/11/20 3,865 3,909 3,850 3,850 152,900
2023/11/17 3,816 3,867 3,788 3,864 167,400
2023/11/16 3,787 3,804 3,751 3,792 134,300
2023/11/15 3,825 3,829 3,730 3,787 269,600
2023/11/14 3,833 3,860 3,794 3,817 190,200
2023/11/13 3,816 3,835 3,766 3,794 238,400
2023/11/10 3,680 3,818 3,667 3,818 521,400
2023/11/09 3,598 3,682 3,542 3,643 493,200
2023/11/08 3,650 3,660 3,551 3,551 315,300
2023/11/07 3,758 3,766 3,641 3,645 272,400
2023/11/06 3,801 3,801 3,750 3,756 344,400
2023/11/02 3,778 3,814 3,737 3,773 182,200
2023/11/01 3,700 3,758 3,695 3,753 306,500
2023/10/31 3,631 3,679 3,609 3,671 179,900
2023/10/30 3,590 3,628 3,575 3,616 240,200
2023/10/27 3,588 3,623 3,554 3,623 155,400
2023/10/26 3,548 3,568 3,511 3,564 159,600
2023/10/25 3,603 3,610 3,543 3,553 210,400
2023/10/24 3,560 3,614 3,522 3,603 188,800
2023/10/23 3,558 3,624 3,551 3,559 206,900
2023/10/20 3,555 3,587 3,520 3,572 248,400
2023/10/19 3,500 3,620 3,493 3,581 420,600
2023/10/18 3,443 3,552 3,426 3,549 308,100
2023/10/17 3,471 3,491 3,407 3,420 227,500
2023/10/16 3,577 3,578 3,419 3,424 520,200
2023/10/13 3,630 3,632 3,595 3,614 247,000
2023/10/12 3,708 3,708 3,613 3,671 404,700
2023/10/11 3,746 3,768 3,714 3,723 271,000
2023/10/10 3,771 3,774 3,738 3,759 144,200
2023/10/06 3,710 3,759 3,710 3,722 201,200
2023/10/05 3,694 3,728 3,674 3,700 241,200
2023/10/04 3,705 3,737 3,673 3,693 294,800
2023/10/03 3,857 3,859 3,736 3,739 239,900
2023/10/02 3,960 3,990 3,877 3,879 256,600
2023/09/29 4,014 4,043 3,942 3,968 246,500
2023/09/28 4,060 4,069 3,952 3,995 390,900
2023/09/27 4,060 4,100 4,022 4,093 566,900
2023/09/26 4,123 4,123 4,065 4,082 294,300
2023/09/25 4,100 4,127 4,076 4,115 284,100
2023/09/22 4,050 4,136 4,048 4,107 252,800
2023/09/21 4,162 4,176 4,060 4,070 229,700
2023/09/20 4,145 4,190 4,080 4,167 322,700
2023/09/19 4,179 4,196 4,102 4,151 276,000
2023/09/15 4,168 4,196 4,144 4,185 280,300
2023/09/14 4,126 4,165 4,116 4,159 238,700
2023/09/13 4,103 4,119 4,067 4,113 155,700
2023/09/12 4,068 4,107 4,030 4,092 159,700
2023/09/11 4,127 4,141 4,018 4,060 228,500
2023/09/08 4,104 4,145 4,085 4,104 307,000
2023/09/07 4,122 4,151 4,105 4,140 259,900
2023/09/06 4,141 4,155 4,112 4,143 142,600
2023/09/05 4,168 4,206 4,117 4,154 207,500
2023/09/04 4,188 4,188 4,140 4,157 214,700
2023/09/01 4,158 4,183 4,119 4,183 175,000
2023/08/31 4,108 4,174 4,108 4,158 242,900
2023/08/30 4,092 4,129 4,067 4,094 212,700
2023/08/29 4,054 4,100 4,041 4,087 155,000
2023/08/28 4,107 4,120 4,001 4,048 209,800
2023/08/25 4,048 4,094 4,034 4,091 108,300
2023/08/24 4,070 4,099 4,036 4,081 213,800
2023/08/23 4,055 4,103 4,045 4,096 145,800
2023/08/22 4,056 4,085 4,019 4,085 113,300
2023/08/21 4,039 4,068 3,999 4,051 163,400
2023/08/18 4,076 4,079 3,993 4,013 242,500
2023/08/17 4,170 4,170 4,074 4,128 145,300
2023/08/16 4,085 4,160 4,081 4,146 166,100
2023/08/15 4,125 4,138 4,086 4,126 138,100
2023/08/14 4,172 4,235 4,115 4,147 260,700
2023/08/10 4,080 4,193 4,080 4,186 476,700
2023/08/09 3,933 4,059 3,890 4,057 379,900
2023/08/08 3,933 3,974 3,878 3,947 365,300
2023/08/07 3,851 3,891 3,833 3,866 271,300
2023/08/04 3,911 3,911 3,849 3,880 192,900
2023/08/03 3,944 3,944 3,889 3,900 295,000
2023/08/02 4,013 4,033 3,948 3,974 253,400
2023/08/01 4,040 4,067 4,025 4,049 318,500
2023/07/31 3,997 4,060 3,995 4,026 438,000
2023/07/28 3,875 3,957 3,855 3,949 327,100
2023/07/27 3,823 3,939 3,805 3,934 513,600
2023/07/26 3,799 3,821 3,763 3,811 137,600
2023/07/25 3,765 3,798 3,747 3,791 207,500
2023/07/24 3,780 3,787 3,757 3,773 198,500
2023/07/21 3,724 3,760 3,707 3,755 213,100
2023/07/20 3,696 3,733 3,674 3,721 180,600
2023/07/19 3,654 3,706 3,647 3,704 196,100
2023/07/18 3,619 3,647 3,606 3,628 141,200
2023/07/14 3,688 3,699 3,638 3,654 172,600
2023/07/13 3,681 3,698 3,637 3,681 174,700
2023/07/12 3,712 3,723 3,672 3,708 171,400
2023/07/11 3,690 3,704 3,678 3,683 165,300
2023/07/10 3,680 3,683 3,645 3,676 234,200
2023/07/07 3,650 3,717 3,650 3,682 317,200
2023/07/06 3,632 3,687 3,624 3,661 230,800
2023/07/05 3,705 3,725 3,664 3,668 215,200
2023/07/04 3,780 3,797 3,718 3,723 270,000
2023/07/03 3,820 3,849 3,809 3,811 189,000
2023/06/30 3,823 3,836 3,775 3,792 294,200
2023/06/29 3,850 3,883 3,814 3,844 213,500
2023/06/28 3,821 3,847 3,787 3,847 330,500
2023/06/27 3,795 3,819 3,772 3,816 174,000
2023/06/26 3,777 3,796 3,705 3,790 247,300
2023/06/23 3,810 3,837 3,767 3,782 264,400
2023/06/22 3,780 3,828 3,773 3,813 327,200
2023/06/21 3,645 3,776 3,645 3,776 424,600
2023/06/20 3,645 3,666 3,623 3,666 211,900
2023/06/19 3,690 3,709 3,650 3,677 183,100
2023/06/16 3,700 3,706 3,648 3,671 458,900
2023/06/15 3,710 3,739 3,692 3,721 441,600
2023/06/14 3,733 3,745 3,716 3,730 268,300
2023/06/13 3,658 3,779 3,657 3,727 576,100
2023/06/12 3,629 3,638 3,607 3,627 211,400
2023/06/09 3,630 3,638 3,594 3,624 408,500
2023/06/08 3,580 3,643 3,579 3,633 289,400
2023/06/07 3,613 3,629 3,555 3,579 433,400
2023/06/06 3,578 3,601 3,557 3,592 226,500

このページの先頭へ