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
1986/12/27 450 455 450 455 13,000
1986/12/26 449 455 449 450 63,999
1986/12/25 450 455 450 455 42,999
1986/12/24 455 455 445 445 90,998
1986/12/23 463 463 456 456 61,999
1986/12/22 460 465 455 463 62,999
1986/12/19 469 469 464 464 231,995
1986/12/18 468 470 467 470 142,997
1986/12/17 468 468 463 465 89,998
1986/12/16 467 468 466 468 232,995
1986/12/15 465 466 465 466 76,998
1986/12/12 467 469 467 468 163,996
1986/12/11 467 468 462 467 90,998
1986/12/10 458 465 458 462 203,995
1986/12/09 465 466 460 465 84,998
1986/12/08 460 468 460 467 58,999
1986/12/06 460 463 453 455 51,999
1986/12/05 469 469 461 461 75,998
1986/12/04 476 476 468 469 60,999
1986/12/03 469 475 469 475 171,996
1986/12/02 472 475 470 470 43,999
1986/12/01 465 472 465 470 222,995
1986/11/29 453 457 453 457 74,998
1986/11/28 443 453 443 443 109,997
1986/11/27 438 443 438 443 43,999
1986/11/26 450 450 435 435 92,998
1986/11/25 450 450 441 450 45,999
1986/11/22 443 445 435 435 38,999
1986/11/21 444 444 431 439 8,000
1986/11/20 425 444 425 444 81,998
1986/11/19 425 433 425 433 13,000
1986/11/18 439 440 420 420 33,999
1986/11/17 430 439 430 439 16,000
1986/11/14 436 440 436 436 20,000
1986/11/13 440 444 440 444 34,999
1986/11/12 425 443 425 436 56,999
1986/11/11 415 430 415 420 196,995
1986/11/10 420 425 420 420 44,999
1986/11/07 410 418 408 418 154,996
1986/11/06 430 430 401 401 52,999
1986/11/05 433 433 425 430 42,999
1986/11/04 435 435 432 435 23,999
1986/11/01 432 435 430 435 17,000
1986/10/31 445 452 435 435 123,997
1986/10/30 440 450 440 440 87,998
1986/10/29 415 430 415 430 100,998
1986/10/28 410 415 408 415 26,999
1986/10/27 408 408 403 408 32,999
1986/10/25 415 415 405 410 32,999
1986/10/24 415 418 415 418 40,999
1986/10/23 395 409 395 409 114,997
1986/10/22 411 419 380 380 118,997
1986/10/21 440 440 414 423 95,998
1986/10/20 443 443 440 440 46,999
1986/10/17 450 450 440 445 52,999
1986/10/16 445 450 440 440 55,999
1986/10/15 450 455 445 445 152,996
1986/10/14 455 455 450 453 118,997
1986/10/13 462 463 458 458 34,999
1986/10/09 466 470 465 465 44,999
1986/10/08 470 480 470 480 23,999
1986/10/07 466 470 466 470 18,000
1986/10/06 480 483 475 475 22,999
1986/10/04 465 484 465 470 107,998
1986/10/03 460 465 460 465 80,998
1986/10/02 453 465 453 460 107,998
1986/10/01 480 485 463 480 90,998
1986/09/30 499 499 492 498 73,998
1986/09/29 495 499 487 499 109,997
1986/09/27 497 500 493 500 106,998
1986/09/26 515 520 496 496 151,996
1986/09/25 517 524 517 517 55,999
1986/09/24 516 523 515 515 78,998
1986/09/22 515 519 515 515 48,999
1986/09/19 515 517 511 515 118,997
1986/09/18 528 530 515 520 109,997
1986/09/17 530 530 528 528 147,997
1986/09/16 541 545 528 530 377,991
1986/09/12 544 550 534 550 943,978
1986/09/11 540 542 540 540 60,999
1986/09/10 540 540 540 540 316,993
1986/09/09 540 545 540 540 222,995
1986/09/08 540 541 536 540 203,995
1986/09/06 541 545 538 545 86,998
1986/09/05 524 550 524 549 1,335,969
1986/09/04 528 530 525 525 1,142,974
1986/09/03 535 535 527 527 694,984
1986/09/02 541 545 540 540 108,997
1986/09/01 540 550 540 548 229,995
1986/08/30 535 545 530 545 54,999
1986/08/29 535 535 522 528 120,997
1986/08/28 537 540 531 531 98,998
1986/08/27 541 550 537 537 190,996
1986/08/26 530 550 530 545 119,997
1986/08/25 525 539 525 530 51,999
1986/08/23 545 548 527 528 156,996
1986/08/22 553 558 540 540 131,997
1986/08/21 565 567 546 560 391,991
1986/08/20 551 574 551 565 565,987
1986/08/19 568 583 550 550 2,495,942
1986/08/18 560 560 545 555 1,011,977
1986/08/15 565 565 549 550 324,992
1986/08/14 550 564 550 564 1,356,969
1986/08/13 535 545 535 545 908,979
1986/08/12 515 521 515 520 120,997
1986/08/11 510 520 510 510 97,998
1986/08/08 510 515 510 513 175,996
1986/08/07 525 525 510 510 156,996
1986/08/06 529 530 522 525 111,997
1986/08/05 520 535 520 525 145,997
1986/08/04 505 520 505 515 76,998
1986/08/02 514 514 505 505 87,998
1986/08/01 520 530 512 514 145,997
1986/07/31 535 540 512 520 190,996
1986/07/30 530 539 519 538 141,997
1986/07/29 525 530 521 530 175,996
1986/07/28 530 545 515 540 317,993
1986/07/26 525 540 525 540 277,994
1986/07/25 575 580 541 551 433,990
1986/07/24 540 575 540 570 946,978
1986/07/23 540 555 535 540 200,995
1986/07/22 511 540 511 540 472,989
1986/07/21 564 564 520 532 375,991
1986/07/19 560 565 556 556 380,991
1986/07/18 563 573 550 560 2,702,938
1986/07/17 526 540 523 538 1,683,961
1986/07/16 525 534 516 516 1,314,970
1986/07/15 509 548 509 530 3,201,926
1986/07/14 479 513 475 503 1,152,973
1986/07/11 473 480 473 474 322,993
1986/07/10 475 475 465 474 123,997
1986/07/09 472 480 469 473 358,992
1986/07/08 468 475 465 474 126,997
1986/07/07 463 471 463 468 226,995
1986/07/05 452 463 451 463 52,999
1986/07/04 460 464 458 462 129,997
1986/07/03 463 467 460 460 105,998
1986/07/02 470 470 463 463 260,994
1986/07/01 467 470 467 470 83,998
1986/06/30 467 468 465 465 182,996
1986/06/28 467 470 467 467 55,999
1986/06/27 467 472 467 472 175,996
1986/06/26 474 475 470 471 113,997
1986/06/25 461 475 461 470 235,995
1986/06/24 481 483 465 466 159,996
1986/06/23 488 488 480 481 431,990
1986/06/21 470 485 470 485 649,985
1986/06/20 463 468 461 462 526,988
1986/06/19 453 465 451 460 388,991
1986/06/18 450 452 447 451 180,996
1986/06/17 452 453 445 452 89,998
1986/06/16 451 456 450 450 154,996
1986/06/13 450 458 449 450 724,983
1986/06/12 444 449 440 449 385,991
1986/06/11 448 448 441 442 247,994
1986/06/10 445 448 441 448 118,997
1986/06/09 443 449 441 449 386,991
1986/06/07 445 447 441 443 163,996
1986/06/06 446 446 440 445 309,993
1986/06/05 445 446 441 445 129,997
1986/06/04 441 445 441 445 108,997
1986/06/03 441 446 441 442 100,998
1986/06/02 440 448 440 442 124,997
1986/05/31 445 449 441 441 68,998
1986/05/30 448 450 445 450 236,995
1986/05/29 456 456 448 448 353,992
1986/05/28 455 460 451 452 206,995
1986/05/27 450 457 450 452 109,997
1986/05/26 459 460 450 450 255,994
1986/05/24 455 460 451 455 189,996
1986/05/23 453 457 452 452 213,995
1986/05/22 455 456 451 451 146,997
1986/05/21 448 455 448 455 219,995
1986/05/20 450 450 445 448 165,996
1986/05/19 454 454 450 450 165,996
1986/05/17 454 454 451 454 109,997
1986/05/16 465 465 451 454 317,993
1986/05/15 467 467 465 465 372,991
1986/05/14 466 469 465 465 779,982
1986/05/13 468 472 467 470 1,032,976
1986/05/12 471 474 468 468 841,981
1986/05/09 468 473 464 468 1,947,955
1986/05/08 457 470 455 468 1,686,961
1986/05/07 457 458 450 457 1,194,972
1986/05/06 456 458 453 457 521,988
1986/05/02 450 455 440 453 716,983
1986/05/01 455 457 445 450 630,985
1986/04/30 449 458 448 455 483,989
1986/04/28 450 450 448 448 321,993
1986/04/26 448 450 448 448 405,991
1986/04/25 455 457 445 445 562,987
1986/04/24 455 457 451 455 438,990
1986/04/23 451 458 445 450 946,978
1986/04/22 456 459 451 455 408,991
1986/04/21 469 470 456 460 797,982
1986/04/19 462 475 458 475 2,637,939
1986/04/18 454 460 448 450 1,724,960
1986/04/17 445 455 443 450 1,385,968
1986/04/16 441 441 425 439 565,987
1986/04/15 448 448 434 442 633,985
1986/04/14 435 450 435 448 1,094,975
1986/04/11 440 444 427 430 859,980
1986/04/10 415 436 410 435 848,980
1986/04/09 405 411 396 411 326,992
1986/04/08 407 411 398 409 257,994
1986/04/07 400 411 400 407 99,998
1986/04/05 401 405 399 400 146,997
1986/04/04 424 424 402 402 355,992
1986/04/03 410 419 396 419 319,993
1986/04/02 413 418 410 411 158,996
1986/04/01 425 425 413 413 317,993
1986/03/31 426 440 422 435 276,994
1986/03/29 413 425 411 425 139,997
1986/03/28 430 437 413 424 325,992
1986/03/27 450 450 428 428 903,979
1986/03/27 1 -> 1.05 分割
1986/03/26 437 460 435 455 721,983
1986/03/25 441 442 433 440 425,990
1986/03/24 460 460 441 444 314,993
1986/03/22 456 460 456 456 184,996
1986/03/20 427 457 427 448 509,988
1986/03/19 428 440 428 429 569,987
1986/03/18 470 470 455 460 734,983
1986/03/17 485 490 468 480 1,690,961
1986/03/15 448 458 443 458 1,632,962
1986/03/14 435 448 417 430 1,433,967
1986/03/13 420 438 415 430 1,529,965
1986/03/12 416 419 400 419 1,207,972
1986/03/11 410 410 402 410 1,247,971
1986/03/10 380 407 379 407 1,016,976
1986/03/07 380 380 377 378 320,993
1986/03/06 376 380 376 377 154,996
1986/03/05 380 383 377 378 404,991
1986/03/04 382 383 380 382 318,993
1986/03/03 376 385 376 382 295,993
1986/03/01 380 382 376 376 211,995
1986/02/28 385 387 377 380 347,992
1986/02/27 388 390 382 382 492,989
1986/02/26 380 389 380 389 1,579,963
1986/02/25 376 380 368 380 703,984
1986/02/24 362 377 362 375 1,167,973
1986/02/22 358 360 358 360 366,991
1986/02/21 360 360 358 358 663,985
1986/02/20 364 365 355 359 1,315,970
1986/02/19 360 364 355 360 2,680,938
1986/02/18 338 353 335 350 3,287,924
1986/02/17 320 335 320 334 1,315,970
1986/02/15 315 320 315 318 376,991
1986/02/14 315 318 313 313 385,991
1986/02/13 313 320 308 311 479,989
1986/02/12 305 309 304 305 249,994
1986/02/10 307 308 306 306 99,998
1986/02/07 309 309 306 309 59,999
1986/02/06 311 313 309 309 236,995
1986/02/05 314 314 309 309 367,991
1986/02/04 304 309 301 308 374,991
1986/02/03 296 304 296 301 162,996
1986/02/01 295 300 295 296 50,999
1986/01/31 295 300 295 295 112,997
1986/01/30 299 299 295 298 72,998
1986/01/29 295 298 293 293 40,999
1986/01/28 295 297 292 297 68,998
1986/01/27 295 299 295 297 65,998
1986/01/25 292 299 292 299 44,999
1986/01/24 292 296 292 292 69,998
1986/01/23 292 295 292 295 92,998
1986/01/22 291 298 291 298 268,994
1986/01/21 297 297 292 292 74,998
1986/01/20 293 299 293 293 222,995
1986/01/18 305 306 297 297 140,997
1986/01/17 295 308 293 306 446,990
1986/01/16 291 292 290 290 144,997
1986/01/14 290 293 290 291 91,998
1986/01/13 290 292 290 290 76,998
1986/01/10 292 292 290 292 75,998
1986/01/09 294 294 290 290 164,996
1986/01/08 294 295 291 291 51,999
1986/01/07 291 297 290 291 54,999
1986/01/06 296 299 290 292 82,998
1986/01/04 300 302 290 299 49,999

このページの先頭へ