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 |
|---|---|---|---|---|---|
| 2026/05/11 | 3,281 | 3,301 | 3,237 | 3,258 | 313,800 |
| 2026/05/08 | 3,382 | 3,385 | 3,278 | 3,282 | 349,600 |
| 2026/05/07 | 3,253 | 3,364 | 3,249 | 3,350 | 320,800 |
| 2026/05/01 | 3,243 | 3,264 | 3,222 | 3,254 | 305,600 |
| 2026/04/30 | 3,287 | 3,287 | 3,231 | 3,244 | 361,700 |
| 2026/04/28 | 3,289 | 3,308 | 3,273 | 3,306 | 278,000 |
| 2026/04/27 | 3,277 | 3,309 | 3,262 | 3,274 | 253,000 |
| 2026/04/24 | 3,300 | 3,315 | 3,267 | 3,285 | 245,900 |
| 2026/04/23 | 3,285 | 3,307 | 3,262 | 3,301 | 267,300 |
| 2026/04/22 | 3,330 | 3,331 | 3,280 | 3,292 | 264,500 |
| 2026/04/21 | 3,335 | 3,354 | 3,324 | 3,333 | 217,000 |
| 2026/04/20 | 3,329 | 3,354 | 3,322 | 3,335 | 252,200 |
| 2026/04/17 | 3,305 | 3,318 | 3,273 | 3,306 | 189,900 |
| 2026/04/16 | 3,350 | 3,367 | 3,296 | 3,296 | 217,200 |
| 2026/04/15 | 3,335 | 3,359 | 3,334 | 3,349 | 183,800 |
| 2026/04/14 | 3,342 | 3,357 | 3,316 | 3,319 | 238,800 |
| 2026/04/13 | 3,330 | 3,369 | 3,328 | 3,342 | 249,100 |
| 2026/04/10 | 3,359 | 3,378 | 3,330 | 3,330 | 195,000 |
| 2026/04/09 | 3,375 | 3,400 | 3,330 | 3,343 | 246,000 |
| 2026/04/08 | 3,387 | 3,390 | 3,346 | 3,346 | 445,500 |
| 2026/04/07 | 3,363 | 3,392 | 3,340 | 3,355 | 162,600 |
| 2026/04/06 | 3,396 | 3,399 | 3,348 | 3,349 | 140,700 |
| 2026/04/03 | 3,375 | 3,405 | 3,357 | 3,368 | 226,500 |
| 2026/03/27 | 3,350 | 3,382 | 3,341 | 3,366 | 853,300 |
| 2026/03/26 | 3,303 | 3,362 | 3,303 | 3,352 | 540,300 |
| 2026/03/25 | 3,313 | 3,322 | 3,292 | 3,300 | 248,900 |
| 2026/03/24 | 3,262 | 3,290 | 3,260 | 3,277 | 274,600 |
| 2026/03/23 | 3,249 | 3,255 | 3,221 | 3,235 | 379,400 |
| 2026/03/19 | 3,293 | 3,314 | 3,265 | 3,265 | 305,300 |
| 2026/03/18 | 3,271 | 3,320 | 3,269 | 3,313 | 244,800 |
| 2026/03/17 | 3,237 | 3,282 | 3,237 | 3,273 | 227,900 |
| 2026/03/16 | 3,237 | 3,256 | 3,227 | 3,234 | 222,200 |
| 2026/03/13 | 3,231 | 3,266 | 3,222 | 3,222 | 253,200 |
| 2026/03/12 | 3,308 | 3,310 | 3,238 | 3,248 | 251,000 |
| 2026/03/11 | 3,315 | 3,328 | 3,303 | 3,316 | 135,800 |
| 2026/03/10 | 3,291 | 3,305 | 3,266 | 3,289 | 222,000 |
| 2026/03/09 | 3,199 | 3,279 | 3,181 | 3,269 | 331,100 |
| 2026/03/06 | 3,327 | 3,327 | 3,260 | 3,305 | 244,300 |
| 2026/03/05 | 3,385 | 3,417 | 3,339 | 3,339 | 341,800 |
| 2026/03/04 | 3,353 | 3,363 | 3,294 | 3,339 | 429,900 |
| 2026/03/03 | 3,435 | 3,441 | 3,357 | 3,357 | 314,000 |
| 2026/03/02 | 3,430 | 3,478 | 3,420 | 3,450 | 267,500 |
| 2026/02/27 | 3,471 | 3,475 | 3,450 | 3,465 | 216,000 |
| 2026/02/26 | 3,432 | 3,471 | 3,430 | 3,449 | 187,700 |
| 2026/02/25 | 3,436 | 3,443 | 3,398 | 3,419 | 195,500 |
| 2026/02/24 | 3,458 | 3,469 | 3,386 | 3,435 | 260,200 |
| 2026/02/20 | 3,500 | 3,529 | 3,454 | 3,468 | 171,400 |
| 2026/02/19 | 3,491 | 3,531 | 3,474 | 3,531 | 187,600 |
| 2026/02/18 | 3,485 | 3,527 | 3,482 | 3,507 | 235,100 |
| 2026/02/17 | 3,500 | 3,527 | 3,464 | 3,465 | 200,400 |
| 2026/02/16 | 3,569 | 3,570 | 3,476 | 3,503 | 243,100 |
| 2026/02/13 | 3,580 | 3,596 | 3,544 | 3,552 | 264,000 |
| 2026/02/12 | 3,554 | 3,587 | 3,543 | 3,576 | 200,500 |
| 2026/02/10 | 3,550 | 3,592 | 3,539 | 3,540 | 266,400 |
| 2026/02/09 | 3,520 | 3,563 | 3,504 | 3,552 | 321,800 |
| 2026/02/06 | 3,460 | 3,496 | 3,446 | 3,495 | 259,800 |
| 2026/02/05 | 3,480 | 3,520 | 3,468 | 3,468 | 283,500 |
| 2026/02/04 | 3,443 | 3,467 | 3,423 | 3,437 | 266,200 |
| 2026/02/03 | 3,390 | 3,450 | 3,385 | 3,429 | 198,900 |
| 2026/02/02 | 3,447 | 3,458 | 3,390 | 3,390 | 261,300 |
| 2026/01/30 | 3,403 | 3,442 | 3,379 | 3,434 | 187,200 |
| 2026/01/29 | 3,367 | 3,401 | 3,331 | 3,384 | 240,600 |
| 2026/01/28 | 3,445 | 3,448 | 3,396 | 3,399 | 218,500 |
| 2026/01/27 | 3,437 | 3,458 | 3,402 | 3,458 | 233,400 |
| 2026/01/26 | 3,493 | 3,493 | 3,453 | 3,457 | 198,300 |
| 2026/01/23 | 3,547 | 3,556 | 3,481 | 3,503 | 230,600 |
| 2026/01/22 | 3,482 | 3,550 | 3,482 | 3,528 | 311,600 |
| 2026/01/21 | 3,465 | 3,484 | 3,439 | 3,484 | 242,200 |
| 2026/01/20 | 3,456 | 3,507 | 3,456 | 3,482 | 302,800 |
| 2026/01/19 | 3,464 | 3,471 | 3,447 | 3,454 | 157,400 |
| 2026/01/16 | 3,432 | 3,468 | 3,416 | 3,456 | 188,500 |
| 2026/01/15 | 3,472 | 3,478 | 3,445 | 3,452 | 169,000 |
| 2026/01/14 | 3,450 | 3,473 | 3,427 | 3,460 | 215,000 |
| 2026/01/13 | 3,480 | 3,490 | 3,430 | 3,431 | 177,400 |
| 2026/01/09 | 3,409 | 3,441 | 3,409 | 3,440 | 170,600 |
| 2026/01/08 | 3,420 | 3,427 | 3,394 | 3,408 | 143,000 |
| 2026/01/07 | 3,400 | 3,437 | 3,384 | 3,428 | 223,600 |
| 2026/01/06 | 3,381 | 3,423 | 3,378 | 3,413 | 200,400 |
| 2026/01/05 | 3,377 | 3,397 | 3,362 | 3,381 | 181,700 |
| 2025/12/30 | 3,408 | 3,419 | 3,373 | 3,379 | 173,600 |
| 2025/12/29 | 3,395 | 3,408 | 3,376 | 3,398 | 206,100 |
| 2025/12/26 | 3,400 | 3,420 | 3,380 | 3,395 | 181,300 |
| 2025/12/25 | 3,377 | 3,411 | 3,365 | 3,403 | 142,900 |
| 2025/12/24 | 3,351 | 3,398 | 3,351 | 3,371 | 148,700 |
| 2025/12/23 | 3,320 | 3,370 | 3,319 | 3,370 | 165,000 |
| 2025/12/22 | 3,340 | 3,344 | 3,300 | 3,309 | 168,700 |
| 2025/12/19 | 3,330 | 3,351 | 3,326 | 3,330 | 302,300 |
| 2025/12/18 | 3,326 | 3,360 | 3,315 | 3,335 | 241,000 |
| 2025/12/17 | 3,353 | 3,353 | 3,286 | 3,307 | 221,900 |
| 2025/12/16 | 3,360 | 3,377 | 3,349 | 3,349 | 150,000 |
| 2025/12/15 | 3,333 | 3,361 | 3,330 | 3,360 | 136,000 |
| 2025/12/12 | 3,310 | 3,329 | 3,296 | 3,325 | 205,500 |
| 2025/12/11 | 3,328 | 3,328 | 3,282 | 3,289 | 136,200 |
| 2025/12/10 | 3,295 | 3,325 | 3,291 | 3,320 | 128,700 |
| 2025/12/09 | 3,280 | 3,307 | 3,264 | 3,305 | 175,200 |
| 2025/12/08 | 3,230 | 3,273 | 3,205 | 3,264 | 284,300 |
| 2025/12/05 | 3,294 | 3,317 | 3,228 | 3,237 | 286,400 |
| 2025/12/04 | 3,282 | 3,337 | 3,274 | 3,321 | 220,200 |
| 2025/12/03 | 3,338 | 3,340 | 3,265 | 3,265 | 208,600 |
| 2025/12/02 | 3,348 | 3,372 | 3,338 | 3,352 | 170,600 |
| 2025/12/01 | 3,378 | 3,387 | 3,336 | 3,349 | 155,000 |
| 2025/11/28 | 3,404 | 3,414 | 3,373 | 3,385 | 139,200 |
| 2025/11/27 | 3,418 | 3,427 | 3,384 | 3,418 | 239,900 |
| 2025/11/26 | 3,350 | 3,418 | 3,350 | 3,413 | 235,100 |
| 2025/11/25 | 3,333 | 3,364 | 3,326 | 3,340 | 216,800 |
| 2025/11/21 | 3,275 | 3,328 | 3,269 | 3,328 | 286,700 |
| 2025/11/20 | 3,227 | 3,267 | 3,225 | 3,245 | 169,600 |
| 2025/11/19 | 3,200 | 3,234 | 3,199 | 3,218 | 209,300 |
| 2025/11/18 | 3,245 | 3,262 | 3,202 | 3,202 | 196,500 |
| 2025/11/17 | 3,247 | 3,268 | 3,213 | 3,256 | 170,400 |
| 2025/11/14 | 3,241 | 3,277 | 3,220 | 3,268 | 158,700 |
| 2025/11/13 | 3,254 | 3,254 | 3,212 | 3,216 | 112,500 |
| 2025/11/12 | 3,259 | 3,295 | 3,232 | 3,237 | 187,200 |
| 2025/11/11 | 3,238 | 3,270 | 3,221 | 3,246 | 193,200 |
| 2025/11/10 | 3,189 | 3,236 | 3,153 | 3,227 | 285,100 |
| 2025/11/07 | 3,137 | 3,200 | 3,124 | 3,170 | 284,000 |
| 2025/11/06 | 3,121 | 3,143 | 3,108 | 3,123 | 178,600 |
| 2025/11/05 | 3,133 | 3,153 | 3,098 | 3,121 | 189,200 |
| 2025/11/04 | 3,120 | 3,141 | 3,089 | 3,135 | 191,600 |
| 2025/10/31 | 3,139 | 3,158 | 3,121 | 3,121 | 159,600 |
| 2025/10/30 | 3,120 | 3,127 | 3,085 | 3,121 | 292,500 |
| 2025/10/29 | 3,201 | 3,220 | 3,118 | 3,118 | 346,100 |
| 2025/10/28 | 3,275 | 3,275 | 3,227 | 3,227 | 277,700 |
| 2025/10/27 | 3,299 | 3,318 | 3,291 | 3,291 | 173,100 |
| 2025/10/24 | 3,323 | 3,325 | 3,292 | 3,298 | 147,300 |
| 2025/10/23 | 3,320 | 3,336 | 3,299 | 3,324 | 134,300 |
| 2025/10/22 | 3,303 | 3,319 | 3,296 | 3,309 | 155,200 |
| 2025/10/21 | 3,333 | 3,352 | 3,307 | 3,317 | 156,800 |
| 2025/10/20 | 3,362 | 3,381 | 3,334 | 3,344 | 211,300 |
| 2025/10/17 | 3,386 | 3,400 | 3,317 | 3,341 | 264,100 |
| 2025/10/16 | 3,284 | 3,430 | 3,271 | 3,371 | 553,800 |
| 2025/10/15 | 3,249 | 3,269 | 3,225 | 3,237 | 128,900 |
| 2025/10/14 | 3,235 | 3,246 | 3,203 | 3,237 | 194,400 |
| 2025/10/10 | 3,270 | 3,283 | 3,248 | 3,260 | 196,100 |
| 2025/10/09 | 3,332 | 3,332 | 3,288 | 3,292 | 193,700 |
| 2025/10/08 | 3,400 | 3,415 | 3,324 | 3,324 | 197,000 |
| 2025/10/07 | 3,360 | 3,398 | 3,344 | 3,395 | 181,200 |
| 2025/10/06 | 3,330 | 3,357 | 3,309 | 3,355 | 246,300 |
| 2025/10/03 | 3,238 | 3,294 | 3,238 | 3,294 | 186,400 |
| 2025/10/02 | 3,311 | 3,318 | 3,237 | 3,238 | 173,200 |
| 2025/10/01 | 3,340 | 3,341 | 3,286 | 3,320 | 266,700 |
| 2025/09/30 | 3,421 | 3,423 | 3,347 | 3,360 | 315,800 |
| 2025/09/29 | 3,490 | 3,504 | 3,413 | 3,413 | 416,300 |
| 2025/09/26 | 3,475 | 3,517 | 3,475 | 3,494 | 1,074,800 |
| 2025/09/25 | 3,452 | 3,476 | 3,434 | 3,464 | 511,200 |
| 2025/09/24 | 3,449 | 3,456 | 3,403 | 3,420 | 239,800 |
| 2025/09/22 | 3,404 | 3,437 | 3,402 | 3,403 | 213,400 |
| 2025/09/19 | 3,430 | 3,445 | 3,393 | 3,404 | 475,000 |
| 2025/09/18 | 3,446 | 3,457 | 3,420 | 3,440 | 182,000 |
| 2025/09/17 | 3,431 | 3,443 | 3,411 | 3,428 | 153,200 |
| 2025/09/16 | 3,434 | 3,468 | 3,421 | 3,459 | 164,000 |
| 2025/09/12 | 3,459 | 3,469 | 3,412 | 3,430 | 218,500 |
| 2025/09/11 | 3,440 | 3,458 | 3,410 | 3,447 | 206,300 |
| 2025/09/10 | 3,449 | 3,464 | 3,430 | 3,444 | 158,200 |
| 2025/09/09 | 3,474 | 3,506 | 3,436 | 3,461 | 328,600 |
| 2025/09/08 | 3,415 | 3,470 | 3,411 | 3,466 | 331,000 |
| 2025/09/05 | 3,400 | 3,429 | 3,383 | 3,411 | 308,100 |
| 2025/09/04 | 3,378 | 3,433 | 3,350 | 3,431 | 464,900 |
| 2025/09/03 | 3,323 | 3,341 | 3,307 | 3,332 | 276,500 |
| 2025/09/02 | 3,298 | 3,324 | 3,280 | 3,323 | 228,300 |
| 2025/09/01 | 3,217 | 3,287 | 3,217 | 3,285 | 151,300 |
| 2025/08/29 | 3,232 | 3,233 | 3,201 | 3,216 | 185,800 |
| 2025/08/28 | 3,224 | 3,245 | 3,216 | 3,240 | 133,300 |
| 2025/08/27 | 3,216 | 3,229 | 3,196 | 3,225 | 167,100 |
| 2025/08/26 | 3,269 | 3,270 | 3,219 | 3,219 | 455,400 |
| 2025/08/25 | 3,306 | 3,306 | 3,269 | 3,269 | 150,100 |
| 2025/08/22 | 3,303 | 3,307 | 3,282 | 3,306 | 112,500 |
| 2025/08/21 | 3,330 | 3,331 | 3,290 | 3,300 | 160,600 |
| 2025/08/20 | 3,321 | 3,354 | 3,312 | 3,337 | 207,900 |
| 2025/08/19 | 3,290 | 3,318 | 3,284 | 3,302 | 183,100 |
| 2025/08/18 | 3,246 | 3,321 | 3,243 | 3,294 | 313,600 |
| 2025/08/15 | 3,180 | 3,261 | 3,175 | 3,260 | 296,300 |
| 2025/08/14 | 3,175 | 3,193 | 3,150 | 3,185 | 222,000 |
| 2025/08/13 | 3,175 | 3,203 | 3,165 | 3,188 | 293,900 |
| 2025/08/12 | 3,183 | 3,211 | 3,153 | 3,182 | 496,100 |
| 2025/08/08 | 3,130 | 3,240 | 3,120 | 3,211 | 456,400 |
| 2025/08/07 | 3,187 | 3,222 | 3,068 | 3,144 | 772,300 |
| 2025/08/06 | 3,185 | 3,230 | 3,170 | 3,179 | 393,300 |
| 2025/08/05 | 3,147 | 3,181 | 3,129 | 3,172 | 287,100 |
| 2025/08/04 | 3,149 | 3,164 | 3,121 | 3,138 | 256,300 |
| 2025/08/01 | 3,099 | 3,167 | 3,097 | 3,167 | 434,500 |
| 2025/07/31 | 3,105 | 3,125 | 3,085 | 3,099 | 409,200 |
| 2025/07/30 | 3,052 | 3,075 | 3,047 | 3,075 | 813,800 |
| 2025/07/29 | 3,090 | 3,099 | 3,053 | 3,060 | 283,200 |
| 2025/07/28 | 3,102 | 3,116 | 3,086 | 3,096 | 156,200 |
| 2025/07/25 | 3,110 | 3,118 | 3,093 | 3,116 | 177,700 |
| 2025/07/24 | 3,110 | 3,141 | 3,080 | 3,087 | 280,700 |
| 2025/07/23 | 3,103 | 3,142 | 3,091 | 3,114 | 250,900 |
| 2025/07/22 | 3,059 | 3,111 | 3,051 | 3,111 | 285,100 |
| 2025/07/18 | 3,044 | 3,068 | 3,028 | 3,050 | 245,200 |
| 2025/07/17 | 3,006 | 3,032 | 2,995 | 3,032 | 263,800 |
| 2025/07/16 | 3,029 | 3,039 | 2,998 | 3,013 | 257,600 |
| 2025/07/15 | 3,074 | 3,086 | 3,027 | 3,029 | 158,700 |
| 2025/07/14 | 3,097 | 3,101 | 3,064 | 3,074 | 188,800 |
| 2025/07/11 | 3,089 | 3,122 | 3,085 | 3,089 | 279,400 |
| 2025/07/10 | 3,065 | 3,092 | 3,040 | 3,079 | 438,300 |
| 2025/07/09 | 3,022 | 3,091 | 3,012 | 3,077 | 414,300 |
| 2025/07/08 | 2,999 | 3,024 | 2,978 | 3,022 | 366,700 |
| 2025/07/07 | 2,994 | 3,017 | 2,991 | 2,999 | 163,200 |
| 2025/07/04 | 2,995 | 3,005 | 2,974 | 2,991 | 266,800 |