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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/03 | 3,000 | 3,005 | 2,978 | 2,997 | 315,700 |
| 2025/07/02 | 3,005 | 3,050 | 3,001 | 3,001 | 239,100 |
| 2025/07/01 | 3,051 | 3,059 | 3,009 | 3,010 | 249,900 |
| 2025/06/30 | 3,100 | 3,102 | 3,054 | 3,054 | 280,000 |
| 2025/06/27 | 3,051 | 3,086 | 3,048 | 3,073 | 289,400 |
| 2025/06/26 | 3,000 | 3,041 | 2,989 | 3,041 | 295,400 |
| 2025/06/25 | 3,009 | 3,011 | 2,989 | 3,000 | 171,900 |
| 2025/06/24 | 3,015 | 3,022 | 2,986 | 3,009 | 222,300 |
| 2025/06/23 | 3,009 | 3,027 | 2,967 | 2,997 | 284,200 |
| 2025/06/20 | 3,010 | 3,017 | 2,978 | 3,009 | 549,600 |
| 2025/06/19 | 3,031 | 3,054 | 2,997 | 3,012 | 263,500 |
| 2025/06/18 | 3,011 | 3,035 | 3,007 | 3,021 | 157,000 |
| 2025/06/17 | 3,025 | 3,034 | 3,012 | 3,018 | 130,600 |
| 2025/06/16 | 3,050 | 3,056 | 3,011 | 3,033 | 177,100 |
| 2025/06/13 | 3,060 | 3,064 | 3,036 | 3,044 | 185,200 |
| 2025/06/12 | 3,094 | 3,094 | 3,064 | 3,079 | 176,500 |
| 2025/06/11 | 3,082 | 3,105 | 3,077 | 3,094 | 156,900 |
| 2025/06/10 | 3,099 | 3,109 | 3,077 | 3,083 | 146,800 |
| 2025/06/09 | 3,119 | 3,127 | 3,096 | 3,096 | 120,400 |
| 2025/06/06 | 3,099 | 3,118 | 3,083 | 3,109 | 189,200 |
| 2025/06/05 | 3,070 | 3,107 | 3,067 | 3,093 | 169,400 |
| 2025/06/04 | 3,080 | 3,095 | 3,059 | 3,069 | 218,000 |
| 2025/06/03 | 3,114 | 3,119 | 3,078 | 3,096 | 247,500 |
| 2025/06/02 | 3,149 | 3,204 | 3,119 | 3,133 | 226,000 |
| 2025/05/30 | 3,110 | 3,151 | 3,101 | 3,143 | 384,800 |
| 2025/05/29 | 3,117 | 3,141 | 3,096 | 3,135 | 183,500 |
| 2025/05/28 | 3,160 | 3,160 | 3,117 | 3,117 | 212,800 |
| 2025/05/27 | 3,149 | 3,152 | 3,115 | 3,121 | 124,200 |
| 2025/05/26 | 3,137 | 3,154 | 3,126 | 3,132 | 116,100 |
| 2025/05/23 | 3,155 | 3,169 | 3,137 | 3,137 | 127,300 |
| 2025/05/22 | 3,134 | 3,183 | 3,126 | 3,149 | 165,000 |
| 2025/05/21 | 3,240 | 3,275 | 3,169 | 3,172 | 264,000 |
| 2025/05/20 | 3,298 | 3,299 | 3,215 | 3,218 | 203,900 |
| 2025/05/19 | 3,260 | 3,312 | 3,244 | 3,298 | 147,900 |
| 2025/05/16 | 3,301 | 3,322 | 3,263 | 3,287 | 149,100 |
| 2025/05/15 | 3,298 | 3,324 | 3,285 | 3,296 | 185,500 |
| 2025/05/14 | 3,332 | 3,336 | 3,263 | 3,318 | 219,600 |
| 2025/05/13 | 3,407 | 3,430 | 3,317 | 3,351 | 258,700 |
| 2025/05/12 | 3,438 | 3,530 | 3,393 | 3,408 | 264,200 |
| 2025/05/09 | 3,504 | 3,559 | 3,418 | 3,495 | 403,400 |
| 2025/05/08 | 3,490 | 3,507 | 3,448 | 3,507 | 149,400 |
| 2025/05/07 | 3,460 | 3,530 | 3,451 | 3,490 | 225,300 |
| 2025/05/02 | 3,441 | 3,460 | 3,420 | 3,448 | 116,300 |
| 2025/05/01 | 3,490 | 3,490 | 3,446 | 3,447 | 136,800 |
| 2025/04/30 | 3,532 | 3,537 | 3,470 | 3,496 | 227,200 |
| 2025/04/28 | 3,476 | 3,499 | 3,464 | 3,499 | 160,500 |
| 2025/04/25 | 3,458 | 3,492 | 3,416 | 3,475 | 134,600 |
| 2025/04/24 | 3,554 | 3,569 | 3,465 | 3,472 | 167,000 |
| 2025/04/23 | 3,561 | 3,578 | 3,548 | 3,562 | 184,500 |
| 2025/04/22 | 3,490 | 3,544 | 3,486 | 3,542 | 199,600 |
| 2025/04/21 | 3,454 | 3,489 | 3,449 | 3,486 | 120,800 |
| 2025/04/18 | 3,409 | 3,458 | 3,398 | 3,453 | 159,900 |
| 2025/04/17 | 3,365 | 3,401 | 3,363 | 3,393 | 118,600 |
| 2025/04/16 | 3,349 | 3,380 | 3,340 | 3,364 | 147,300 |
| 2025/04/15 | 3,333 | 3,353 | 3,310 | 3,326 | 152,200 |
| 2025/04/14 | 3,295 | 3,334 | 3,295 | 3,329 | 171,600 |
| 2025/04/11 | 3,221 | 3,292 | 3,187 | 3,291 | 229,500 |
| 2025/04/10 | 3,290 | 3,305 | 3,200 | 3,281 | 270,800 |
| 2025/04/09 | 3,082 | 3,183 | 3,073 | 3,170 | 297,100 |
| 2025/04/08 | 3,139 | 3,149 | 3,090 | 3,126 | 342,800 |
| 2025/04/07 | 3,040 | 3,139 | 2,995 | 3,069 | 392,600 |
| 2025/04/04 | 3,193 | 3,260 | 3,191 | 3,230 | 358,900 |
| 2025/04/03 | 3,154 | 3,224 | 3,130 | 3,220 | 298,600 |
| 2025/04/02 | 3,275 | 3,275 | 3,202 | 3,222 | 181,300 |
| 2025/04/01 | 3,289 | 3,304 | 3,239 | 3,239 | 234,800 |
| 2025/03/31 | 3,400 | 3,401 | 3,256 | 3,256 | 271,100 |
| 2025/03/28 | 3,447 | 3,448 | 3,387 | 3,416 | 348,100 |
| 2025/03/27 | 3,437 | 3,475 | 3,424 | 3,467 | 563,200 |
| 2025/03/26 | 3,448 | 3,473 | 3,418 | 3,444 | 410,600 |
| 2025/03/25 | 3,460 | 3,486 | 3,392 | 3,445 | 256,800 |
| 2025/03/24 | 3,468 | 3,477 | 3,431 | 3,458 | 184,600 |
| 2025/03/21 | 3,458 | 3,494 | 3,458 | 3,474 | 252,100 |
| 2025/03/19 | 3,464 | 3,479 | 3,440 | 3,452 | 160,100 |
| 2025/03/18 | 3,497 | 3,502 | 3,458 | 3,461 | 223,800 |
| 2025/03/17 | 3,450 | 3,508 | 3,450 | 3,475 | 278,500 |
| 2025/03/14 | 3,401 | 3,466 | 3,401 | 3,450 | 295,200 |
| 2025/03/13 | 3,367 | 3,482 | 3,352 | 3,437 | 412,200 |
| 2025/03/12 | 3,275 | 3,364 | 3,273 | 3,344 | 383,500 |
| 2025/03/11 | 3,350 | 3,350 | 3,263 | 3,298 | 423,400 |
| 2025/03/10 | 3,424 | 3,428 | 3,366 | 3,374 | 231,800 |
| 2025/03/07 | 3,351 | 3,430 | 3,350 | 3,424 | 337,500 |
| 2025/03/06 | 3,420 | 3,434 | 3,354 | 3,389 | 300,900 |
| 2025/03/05 | 3,440 | 3,471 | 3,416 | 3,425 | 300,500 |
| 2025/03/04 | 3,445 | 3,475 | 3,416 | 3,438 | 233,300 |
| 2025/03/03 | 3,383 | 3,431 | 3,375 | 3,429 | 251,000 |
| 2025/02/28 | 3,350 | 3,400 | 3,329 | 3,363 | 345,200 |
| 2025/02/27 | 3,302 | 3,323 | 3,268 | 3,323 | 244,700 |
| 2025/02/26 | 3,258 | 3,302 | 3,255 | 3,302 | 175,200 |
| 2025/02/25 | 3,282 | 3,299 | 3,250 | 3,250 | 240,200 |
| 2025/02/21 | 3,360 | 3,408 | 3,283 | 3,283 | 307,300 |
| 2025/02/20 | 3,354 | 3,366 | 3,334 | 3,364 | 195,300 |
| 2025/02/19 | 3,379 | 3,411 | 3,350 | 3,360 | 181,500 |
| 2025/02/18 | 3,312 | 3,382 | 3,310 | 3,376 | 170,100 |
| 2025/02/17 | 3,320 | 3,340 | 3,306 | 3,312 | 131,000 |
| 2025/02/14 | 3,334 | 3,334 | 3,301 | 3,320 | 188,500 |
| 2025/02/13 | 3,310 | 3,339 | 3,310 | 3,339 | 187,800 |
| 2025/02/12 | 3,308 | 3,311 | 3,258 | 3,291 | 209,800 |
| 2025/02/10 | 3,280 | 3,317 | 3,269 | 3,285 | 231,600 |
| 2025/02/07 | 3,301 | 3,301 | 3,227 | 3,260 | 239,100 |
| 2025/02/06 | 3,279 | 3,306 | 3,271 | 3,271 | 198,100 |
| 2025/02/05 | 3,275 | 3,294 | 3,231 | 3,251 | 209,200 |
| 2025/02/04 | 3,321 | 3,323 | 3,260 | 3,261 | 205,900 |
| 2025/02/03 | 3,301 | 3,317 | 3,284 | 3,298 | 351,600 |
| 2025/01/31 | 3,364 | 3,364 | 3,303 | 3,344 | 316,700 |
| 2025/01/30 | 3,295 | 3,373 | 3,286 | 3,368 | 213,800 |
| 2025/01/29 | 3,308 | 3,319 | 3,287 | 3,319 | 215,400 |
| 2025/01/28 | 3,264 | 3,304 | 3,261 | 3,301 | 201,800 |
| 2025/01/27 | 3,234 | 3,266 | 3,230 | 3,264 | 227,800 |
| 2025/01/24 | 3,230 | 3,258 | 3,212 | 3,219 | 249,500 |
| 2025/01/23 | 3,179 | 3,228 | 3,170 | 3,223 | 270,500 |
| 2025/01/22 | 3,169 | 3,179 | 3,139 | 3,179 | 184,200 |
| 2025/01/21 | 3,150 | 3,175 | 3,135 | 3,169 | 212,400 |
| 2025/01/20 | 3,132 | 3,162 | 3,125 | 3,146 | 213,300 |
| 2025/01/17 | 3,118 | 3,132 | 3,088 | 3,132 | 203,200 |
| 2025/01/16 | 3,132 | 3,139 | 3,096 | 3,118 | 265,100 |
| 2025/01/15 | 3,135 | 3,147 | 3,105 | 3,132 | 255,200 |
| 2025/01/14 | 3,170 | 3,176 | 3,114 | 3,151 | 248,100 |
| 2025/01/10 | 3,200 | 3,221 | 3,177 | 3,192 | 188,100 |
| 2025/01/09 | 3,259 | 3,259 | 3,203 | 3,205 | 251,200 |
| 2025/01/08 | 3,285 | 3,286 | 3,258 | 3,267 | 259,900 |
| 2025/01/07 | 3,320 | 3,336 | 3,278 | 3,300 | 258,700 |
| 2025/01/06 | 3,306 | 3,360 | 3,296 | 3,327 | 305,800 |
| 2024/12/30 | 3,350 | 3,361 | 3,300 | 3,310 | 159,200 |
| 2024/12/27 | 3,319 | 3,337 | 3,296 | 3,337 | 167,500 |
| 2024/12/26 | 3,279 | 3,310 | 3,274 | 3,301 | 212,400 |
| 2024/12/25 | 3,270 | 3,273 | 3,228 | 3,273 | 146,300 |
| 2024/12/24 | 3,294 | 3,295 | 3,264 | 3,272 | 123,600 |
| 2024/12/23 | 3,291 | 3,307 | 3,276 | 3,286 | 196,600 |
| 2024/12/20 | 3,295 | 3,310 | 3,271 | 3,281 | 264,600 |
| 2024/12/19 | 3,290 | 3,305 | 3,262 | 3,280 | 236,400 |
| 2024/12/18 | 3,275 | 3,307 | 3,270 | 3,303 | 193,200 |
| 2024/12/17 | 3,324 | 3,353 | 3,270 | 3,281 | 257,900 |
| 2024/12/16 | 3,354 | 3,361 | 3,311 | 3,323 | 209,800 |
| 2024/12/13 | 3,383 | 3,397 | 3,340 | 3,351 | 351,700 |
| 2024/12/12 | 3,364 | 3,405 | 3,340 | 3,383 | 401,700 |
| 2024/12/11 | 3,405 | 3,410 | 3,346 | 3,382 | 250,500 |
| 2024/12/10 | 3,409 | 3,449 | 3,396 | 3,397 | 224,500 |
| 2024/12/09 | 3,423 | 3,430 | 3,368 | 3,387 | 277,100 |
| 2024/12/06 | 3,468 | 3,481 | 3,408 | 3,423 | 205,700 |
| 2024/12/05 | 3,423 | 3,447 | 3,414 | 3,447 | 205,200 |
| 2024/12/04 | 3,511 | 3,521 | 3,381 | 3,423 | 462,600 |
| 2024/12/03 | 3,451 | 3,539 | 3,451 | 3,509 | 385,200 |
| 2024/12/02 | 3,458 | 3,472 | 3,396 | 3,438 | 331,700 |
| 2024/11/29 | 3,466 | 3,481 | 3,445 | 3,472 | 236,600 |
| 2024/11/28 | 3,489 | 3,503 | 3,452 | 3,466 | 222,200 |
| 2024/11/27 | 3,547 | 3,551 | 3,454 | 3,472 | 249,900 |
| 2024/11/26 | 3,570 | 3,593 | 3,510 | 3,548 | 273,200 |
| 2024/11/25 | 3,592 | 3,629 | 3,549 | 3,562 | 356,200 |
| 2024/11/22 | 3,575 | 3,597 | 3,544 | 3,589 | 241,300 |
| 2024/11/21 | 3,550 | 3,597 | 3,529 | 3,574 | 313,400 |
| 2024/11/20 | 3,620 | 3,644 | 3,530 | 3,558 | 492,100 |
| 2024/11/19 | 3,581 | 3,647 | 3,569 | 3,631 | 508,700 |
| 2024/11/18 | 3,485 | 3,587 | 3,479 | 3,581 | 556,400 |
| 2024/11/15 | 3,445 | 3,487 | 3,443 | 3,479 | 335,600 |
| 2024/11/14 | 3,477 | 3,495 | 3,438 | 3,445 | 395,700 |
| 2024/11/13 | 3,416 | 3,495 | 3,410 | 3,477 | 642,500 |
| 2024/11/12 | 3,359 | 3,418 | 3,275 | 3,416 | 731,300 |
| 2024/11/11 | 3,330 | 3,406 | 3,251 | 3,367 | 2,090,200 |
| 2024/11/08 | 2,858 | 2,953 | 2,852 | 2,953 | 563,800 |
| 2024/11/07 | 2,808 | 2,868 | 2,808 | 2,847 | 356,800 |
| 2024/11/06 | 2,824 | 2,854 | 2,777 | 2,777 | 357,900 |
| 2024/11/05 | 2,825 | 2,862 | 2,805 | 2,839 | 217,900 |
| 2024/11/01 | 2,850 | 2,866 | 2,821 | 2,825 | 171,900 |
| 2024/10/31 | 2,850 | 2,865 | 2,840 | 2,855 | 127,000 |
| 2024/10/30 | 2,843 | 2,848 | 2,814 | 2,832 | 300,000 |
| 2024/10/29 | 2,814 | 2,840 | 2,803 | 2,834 | 149,200 |
| 2024/10/28 | 2,770 | 2,814 | 2,766 | 2,802 | 213,500 |
| 2024/10/25 | 2,776 | 2,782 | 2,745 | 2,765 | 164,700 |
| 2024/10/24 | 2,793 | 2,793 | 2,753 | 2,761 | 227,800 |
| 2024/10/23 | 2,838 | 2,855 | 2,792 | 2,803 | 195,600 |
| 2024/10/22 | 2,840 | 2,856 | 2,826 | 2,838 | 211,400 |
| 2024/10/21 | 2,881 | 2,895 | 2,854 | 2,856 | 137,800 |
| 2024/10/18 | 2,935 | 2,945 | 2,878 | 2,878 | 137,200 |
| 2024/10/17 | 2,944 | 2,953 | 2,925 | 2,930 | 164,100 |
| 2024/10/16 | 2,962 | 2,997 | 2,922 | 2,936 | 139,500 |
| 2024/10/15 | 2,935 | 2,981 | 2,916 | 2,976 | 246,800 |
| 2024/10/11 | 2,941 | 2,945 | 2,910 | 2,916 | 163,100 |
| 2024/10/10 | 2,973 | 2,993 | 2,946 | 2,950 | 127,900 |
| 2024/10/09 | 2,980 | 2,998 | 2,953 | 2,954 | 121,900 |
| 2024/10/08 | 3,000 | 3,018 | 2,968 | 2,978 | 126,000 |
| 2024/10/07 | 3,021 | 3,042 | 3,005 | 3,021 | 183,600 |