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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,010 | 3,033 | 2,967 | 2,970 | 207,000 |
| 2024/07/25 | 2,981 | 3,002 | 2,961 | 2,981 | 327,700 |
| 2024/07/24 | 3,032 | 3,040 | 2,969 | 2,982 | 317,500 |
| 2024/07/23 | 3,000 | 3,030 | 2,997 | 3,014 | 239,800 |
| 2024/07/22 | 2,937 | 3,035 | 2,936 | 2,980 | 401,300 |
| 2024/07/19 | 2,925 | 2,933 | 2,901 | 2,928 | 172,200 |
| 2024/07/18 | 2,929 | 2,959 | 2,921 | 2,921 | 258,600 |
| 2024/07/17 | 2,888 | 2,919 | 2,888 | 2,903 | 114,600 |
| 2024/07/16 | 2,913 | 2,914 | 2,869 | 2,874 | 177,400 |
| 2024/07/12 | 2,884 | 2,912 | 2,875 | 2,907 | 197,900 |
| 2024/07/11 | 2,838 | 2,880 | 2,837 | 2,877 | 193,100 |
| 2024/07/10 | 2,811 | 2,827 | 2,800 | 2,819 | 231,000 |
| 2024/07/09 | 2,817 | 2,838 | 2,805 | 2,827 | 136,300 |
| 2024/07/08 | 2,810 | 2,820 | 2,793 | 2,819 | 221,200 |
| 2024/07/05 | 2,850 | 2,858 | 2,810 | 2,810 | 229,600 |
| 2024/07/04 | 2,867 | 2,879 | 2,849 | 2,858 | 176,800 |
| 2024/07/03 | 2,851 | 2,871 | 2,840 | 2,863 | 190,100 |
| 2024/07/02 | 2,855 | 2,872 | 2,845 | 2,862 | 166,700 |
| 2024/07/01 | 2,900 | 2,908 | 2,850 | 2,859 | 220,700 |
| 2024/06/28 | 2,890 | 2,890 | 2,869 | 2,878 | 147,800 |
| 2024/06/27 | 2,867 | 2,881 | 2,857 | 2,870 | 184,000 |
| 2024/06/26 | 2,875 | 2,890 | 2,861 | 2,873 | 174,200 |
| 2024/06/25 | 2,878 | 2,910 | 2,877 | 2,883 | 228,900 |
| 2024/06/24 | 2,829 | 2,859 | 2,829 | 2,858 | 200,100 |
| 2024/06/21 | 2,815 | 2,850 | 2,810 | 2,815 | 343,300 |
| 2024/06/20 | 2,829 | 2,829 | 2,775 | 2,802 | 207,100 |
| 2024/06/19 | 2,798 | 2,834 | 2,785 | 2,831 | 194,500 |
| 2024/06/18 | 2,770 | 2,799 | 2,765 | 2,784 | 220,500 |
| 2024/06/17 | 2,830 | 2,839 | 2,768 | 2,776 | 245,200 |
| 2024/06/14 | 2,804 | 2,863 | 2,802 | 2,846 | 298,700 |
| 2024/06/13 | 2,863 | 2,883 | 2,822 | 2,827 | 249,900 |
| 2024/06/12 | 2,886 | 2,900 | 2,862 | 2,869 | 227,800 |
| 2024/06/11 | 2,920 | 2,930 | 2,881 | 2,886 | 210,900 |
| 2024/06/10 | 2,901 | 2,936 | 2,884 | 2,931 | 239,800 |
| 2024/06/07 | 2,874 | 2,912 | 2,874 | 2,905 | 230,200 |
| 2024/06/06 | 2,896 | 2,900 | 2,866 | 2,874 | 226,900 |
| 2024/06/05 | 2,930 | 2,933 | 2,889 | 2,890 | 285,900 |
| 2024/06/04 | 2,900 | 2,938 | 2,879 | 2,938 | 242,800 |
| 2024/06/03 | 2,933 | 2,944 | 2,905 | 2,914 | 280,000 |
| 2024/05/31 | 2,882 | 2,916 | 2,875 | 2,914 | 416,100 |
| 2024/05/30 | 2,877 | 2,882 | 2,842 | 2,882 | 419,300 |
| 2024/05/29 | 2,969 | 2,973 | 2,890 | 2,903 | 442,900 |
| 2024/05/28 | 3,003 | 3,012 | 2,983 | 2,985 | 207,600 |
| 2024/05/27 | 3,013 | 3,020 | 2,988 | 3,017 | 214,900 |
| 2024/05/24 | 3,000 | 3,026 | 2,988 | 3,012 | 207,700 |
| 2024/05/23 | 3,020 | 3,035 | 3,003 | 3,012 | 149,100 |
| 2024/05/22 | 3,050 | 3,050 | 3,005 | 3,020 | 249,100 |
| 2024/05/21 | 3,113 | 3,118 | 3,051 | 3,052 | 262,000 |
| 2024/05/20 | 3,120 | 3,145 | 3,110 | 3,110 | 169,800 |
| 2024/05/17 | 3,091 | 3,143 | 3,089 | 3,116 | 198,300 |
| 2024/05/16 | 3,128 | 3,137 | 3,080 | 3,096 | 226,100 |
| 2024/05/15 | 3,165 | 3,179 | 3,122 | 3,122 | 251,200 |
| 2024/05/14 | 3,191 | 3,214 | 3,164 | 3,164 | 301,600 |
| 2024/05/13 | 3,289 | 3,340 | 3,157 | 3,180 | 601,500 |
| 2024/05/10 | 3,213 | 3,294 | 3,145 | 3,281 | 684,500 |
| 2024/05/09 | 3,197 | 3,227 | 3,181 | 3,212 | 245,800 |
| 2024/05/08 | 3,204 | 3,214 | 3,185 | 3,193 | 308,700 |
| 2024/05/07 | 3,247 | 3,250 | 3,218 | 3,227 | 290,000 |
| 2024/05/02 | 3,278 | 3,289 | 3,250 | 3,250 | 221,600 |
| 2024/05/01 | 3,293 | 3,298 | 3,275 | 3,275 | 236,700 |
| 2024/04/30 | 3,316 | 3,349 | 3,295 | 3,302 | 332,700 |
| 2024/04/26 | 3,267 | 3,319 | 3,243 | 3,307 | 274,400 |
| 2024/04/25 | 3,313 | 3,323 | 3,279 | 3,280 | 215,300 |
| 2024/04/24 | 3,382 | 3,382 | 3,300 | 3,335 | 333,900 |
| 2024/04/23 | 3,393 | 3,418 | 3,372 | 3,394 | 242,700 |
| 2024/04/22 | 3,272 | 3,394 | 3,263 | 3,393 | 423,400 |
| 2024/04/19 | 3,251 | 3,255 | 3,180 | 3,223 | 340,300 |
| 2024/04/18 | 3,247 | 3,293 | 3,247 | 3,263 | 181,900 |
| 2024/04/17 | 3,349 | 3,349 | 3,228 | 3,239 | 437,400 |
| 2024/04/16 | 3,398 | 3,401 | 3,345 | 3,349 | 253,600 |
| 2024/04/15 | 3,383 | 3,411 | 3,371 | 3,411 | 166,600 |
| 2024/04/12 | 3,408 | 3,420 | 3,393 | 3,405 | 162,200 |
| 2024/04/11 | 3,387 | 3,403 | 3,363 | 3,395 | 169,200 |
| 2024/04/10 | 3,388 | 3,417 | 3,388 | 3,407 | 146,700 |
| 2024/04/09 | 3,374 | 3,396 | 3,361 | 3,387 | 156,500 |
| 2024/04/08 | 3,351 | 3,371 | 3,334 | 3,364 | 190,100 |
| 2024/04/05 | 3,314 | 3,351 | 3,295 | 3,350 | 226,300 |
| 2024/04/04 | 3,310 | 3,341 | 3,299 | 3,321 | 225,800 |
| 2024/04/03 | 3,306 | 3,325 | 3,285 | 3,299 | 329,000 |
| 2024/04/02 | 3,379 | 3,389 | 3,307 | 3,307 | 365,700 |
| 2024/04/01 | 3,405 | 3,415 | 3,375 | 3,389 | 312,500 |
| 2024/03/29 | 3,366 | 3,416 | 3,364 | 3,393 | 293,900 |
| 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 |