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
1989/12/29 1,130 1,150 1,130 1,150 242,994
1989/12/28 1,160 1,160 1,130 1,130 389,991
1989/12/27 1,160 1,170 1,150 1,160 326,992
1989/12/26 1,160 1,170 1,160 1,160 195,995
1989/12/25 1,150 1,160 1,150 1,150 171,996
1989/12/22 1,170 1,170 1,150 1,160 401,991
1989/12/21 1,160 1,170 1,150 1,150 166,996
1989/12/20 1,160 1,170 1,150 1,170 164,996
1989/12/19 1,180 1,180 1,150 1,150 464,989
1989/12/18 1,180 1,190 1,170 1,170 301,993
1989/12/15 1,180 1,180 1,170 1,170 187,996
1989/12/14 1,170 1,180 1,170 1,180 363,992
1989/12/13 1,170 1,190 1,170 1,180 259,994
1989/12/12 1,170 1,190 1,170 1,180 168,996
1989/12/11 1,170 1,190 1,170 1,170 211,995
1989/12/08 1,180 1,190 1,170 1,190 301,993
1989/12/07 1,180 1,190 1,180 1,180 191,996
1989/12/06 1,180 1,200 1,180 1,180 386,991
1989/12/05 1,200 1,200 1,180 1,180 451,990
1989/12/04 1,220 1,220 1,190 1,190 487,989
1989/12/01 1,200 1,210 1,190 1,200 865,980
1989/11/30 1,180 1,190 1,180 1,180 272,994
1989/11/29 1,200 1,200 1,180 1,180 461,989
1989/11/28 1,200 1,200 1,190 1,200 758,982
1989/11/27 1,200 1,210 1,190 1,190 275,994
1989/11/24 1,200 1,210 1,190 1,200 499,988
1989/11/22 1,210 1,210 1,190 1,190 475,989
1989/11/21 1,230 1,240 1,200 1,210 2,402,944
1989/11/20 1,200 1,230 1,200 1,220 1,878,957
1989/11/17 1,200 1,210 1,190 1,210 1,398,968
1989/11/16 1,200 1,200 1,170 1,190 822,981
1989/11/15 1,170 1,200 1,160 1,170 1,139,974
1989/11/14 1,190 1,190 1,160 1,170 343,992
1989/11/13 1,190 1,190 1,170 1,190 511,988
1989/11/10 1,160 1,190 1,160 1,190 491,989
1989/11/09 1,180 1,190 1,170 1,190 387,991
1989/11/08 1,200 1,200 1,180 1,190 645,985
1989/11/07 1,220 1,220 1,190 1,190 1,783,959
1989/11/06 1,210 1,240 1,190 1,210 5,036,884
1989/11/02 1,190 1,210 1,160 1,200 3,480,920
1989/11/01 1,170 1,190 1,160 1,170 1,625,962
1989/10/31 1,160 1,180 1,150 1,160 547,987
1989/10/30 1,140 1,160 1,140 1,140 266,994
1989/10/27 1,170 1,180 1,120 1,120 1,189,972
1989/10/26 1,190 1,190 1,160 1,180 811,981
1989/10/25 1,180 1,210 1,160 1,160 2,359,945
1989/10/24 1,160 1,180 1,160 1,180 644,985
1989/10/23 1,180 1,180 1,160 1,160 272,994
1989/10/20 1,190 1,190 1,160 1,180 1,659,962
1989/10/19 1,190 1,200 1,160 1,160 3,435,921
1989/10/18 1,150 1,170 1,130 1,170 939,978
1989/10/17 1,120 1,170 1,120 1,150 1,544,964
1989/10/16 1,090 1,130 1,090 1,100 1,848,957
1989/10/13 1,110 1,150 1,110 1,140 665,985
1989/10/12 1,150 1,150 1,090 1,120 733,983
1989/10/11 1,190 1,200 1,150 1,150 794,982
1989/10/09 1,200 1,200 1,180 1,180 1,185,973
1989/10/06 1,200 1,210 1,180 1,190 1,694,961
1989/10/05 1,180 1,220 1,180 1,200 5,098,882
1989/10/04 1,180 1,190 1,170 1,180 1,462,966
1989/10/03 1,190 1,200 1,170 1,180 2,598,940
1989/10/02 1,190 1,210 1,180 1,190 8,440,805
1989/09/29 1,130 1,190 1,120 1,170 11,420,736
1989/09/28 1,120 1,130 1,100 1,110 1,803,958
1989/09/27 1,130 1,150 1,110 1,130 3,763,913
1989/09/26 1,100 1,120 1,080 1,120 6,246,856
1989/09/25 1,080 1,080 1,070 1,070 478,989
1989/09/22 1,080 1,090 1,060 1,070 1,243,971
1989/09/21 1,070 1,080 1,060 1,080 1,813,958
1989/09/20 1,080 1,080 1,060 1,070 1,223,972
1989/09/19 1,090 1,100 1,060 1,060 3,094,928
1989/09/18 1,020 1,070 1,010 1,060 3,855,911
1989/09/14 1,020 1,020 1,010 1,020 703,984
1989/09/13 1,020 1,020 1,000 1,020 661,985
1989/09/12 1,000 1,020 986 1,000 589,986
1989/09/11 1,020 1,020 991 995 501,988
1989/09/08 1,000 1,020 993 1,020 683,984
1989/09/07 995 1,000 986 990 349,992
1989/09/06 1,020 1,020 988 988 1,064,975
1989/09/05 1,020 1,030 1,000 1,000 1,722,960
1989/09/04 1,020 1,040 1,000 1,000 5,033,884
1989/09/01 1,010 1,020 995 1,010 4,639,893
1989/08/31 947 988 947 980 3,212,926
1989/08/30 950 960 947 950 381,991
1989/08/29 945 953 943 949 242,994
1989/08/28 955 955 941 949 215,995
1989/08/25 967 967 945 955 644,985
1989/08/24 950 981 950 963 3,548,918
1989/08/23 935 940 930 938 341,992
1989/08/22 941 941 930 930 336,992
1989/08/21 939 940 930 939 230,995
1989/08/18 935 940 927 933 568,987
1989/08/17 925 947 919 940 1,226,972
1989/08/16 910 924 910 919 405,991
1989/08/15 905 910 902 907 216,995
1989/08/14 901 905 900 901 113,997
1989/08/11 908 909 900 905 262,994
1989/08/10 917 917 907 912 394,991
1989/08/09 909 917 909 912 416,990
1989/08/08 902 909 902 907 247,994
1989/08/07 910 910 901 902 310,993
1989/08/04 904 904 895 900 339,992
1989/08/03 906 910 885 904 334,992
1989/08/02 914 914 907 910 281,993
1989/08/01 910 915 906 910 592,986
1989/07/31 909 910 902 910 255,994
1989/07/28 910 912 901 904 931,978
1989/07/27 890 903 885 898 900,979
1989/07/26 870 895 870 875 236,995
1989/07/25 851 870 851 865 245,994
1989/07/24 848 850 845 850 213,995
1989/07/21 850 852 848 848 196,995
1989/07/20 850 851 845 850 119,997
1989/07/19 840 848 839 844 180,996
1989/07/18 845 845 840 840 59,999
1989/07/17 847 848 840 840 60,999
1989/07/14 841 847 840 847 172,996
1989/07/13 850 852 844 844 164,996
1989/07/12 850 853 845 845 139,997
1989/07/11 840 850 840 850 167,996
1989/07/10 854 855 846 846 64,998
1989/07/07 850 850 840 849 168,996
1989/07/06 848 855 845 850 140,997
1989/07/05 840 845 832 840 106,998
1989/07/04 845 845 830 830 62,999
1989/07/03 830 849 830 849 36,999
1989/06/30 840 840 835 839 57,999
1989/06/29 840 845 833 835 132,997
1989/06/28 850 855 840 850 130,997
1989/06/27 859 860 851 851 48,999
1989/06/26 858 870 850 850 90,998
1989/06/23 890 890 866 868 86,998
1989/06/22 855 899 850 895 257,994
1989/06/21 840 850 840 850 87,998
1989/06/20 825 840 822 840 105,998
1989/06/19 821 830 821 825 52,999
1989/06/16 832 838 820 825 175,996
1989/06/15 849 849 830 830 163,996
1989/06/14 850 850 840 849 75,998
1989/06/13 850 855 850 855 73,998
1989/06/12 848 855 848 853 99,998
1989/06/09 860 865 850 859 218,995
1989/06/08 851 865 850 861 212,995
1989/06/07 860 860 850 850 214,995
1989/06/06 870 870 857 857 109,997
1989/06/05 875 875 871 873 132,997
1989/06/02 875 877 875 875 166,996
1989/06/01 890 895 880 880 141,997
1989/05/31 880 890 880 885 96,998
1989/05/30 885 895 885 885 130,997
1989/05/29 899 899 891 891 116,997
1989/05/26 888 895 885 895 68,998
1989/05/25 885 890 879 880 94,998
1989/05/24 885 885 875 880 133,997
1989/05/23 892 892 880 885 171,996
1989/05/22 890 899 890 895 114,997
1989/05/19 900 900 890 896 201,995
1989/05/18 899 899 890 892 198,995
1989/05/17 897 900 890 890 254,994
1989/05/16 897 900 897 898 121,997
1989/05/15 895 900 895 897 66,998
1989/05/12 896 900 892 900 182,996
1989/05/11 901 907 890 890 459,989
1989/05/10 895 915 895 901 240,994
1989/05/09 910 912 902 902 197,995
1989/05/08 918 918 901 910 329,992
1989/05/02 919 919 910 915 608,986
1989/05/01 894 918 890 918 572,987
1989/04/28 890 895 888 889 314,993
1989/04/27 870 885 870 883 403,991
1989/04/26 870 878 861 875 182,996
1989/04/25 873 885 871 875 192,996
1989/04/24 871 873 870 873 50,999
1989/04/21 875 875 871 871 269,994
1989/04/20 885 885 875 875 168,996
1989/04/19 880 889 876 888 100,998
1989/04/18 880 885 875 875 113,997
1989/04/17 875 885 875 885 83,998
1989/04/14 876 880 870 870 117,997
1989/04/13 876 885 875 880 168,996
1989/04/12 889 889 876 876 197,995
1989/04/11 879 879 871 877 170,996
1989/04/10 891 896 876 890 148,997
1989/04/07 880 885 875 876 167,996
1989/04/06 890 890 885 886 223,995
1989/04/05 898 900 887 887 219,995
1989/04/04 901 901 891 898 257,994
1989/04/03 900 908 896 901 1,719,960
1989/03/31 906 910 891 895 532,988
1989/03/30 905 910 890 896 326,992
1989/03/29 890 910 880 910 225,995
1989/03/28 860 880 860 865 219,995
1989/03/27 861 862 840 850 238,994
1989/03/24 860 860 850 860 393,991
1989/03/23 870 870 852 860 249,994
1989/03/22 870 895 870 872 342,992
1989/03/20 893 896 880 880 266,994
1989/03/17 896 898 891 896 600,986
1989/03/16 901 901 890 894 330,992
1989/03/15 900 902 891 891 414,990
1989/03/14 900 909 896 897 399,991
1989/03/13 915 916 895 895 161,996
1989/03/10 900 909 900 909 269,994
1989/03/09 910 914 890 890 282,993
1989/03/08 910 920 903 915 533,988
1989/03/07 885 905 885 900 467,989
1989/03/06 890 895 888 888 218,995
1989/03/03 894 899 889 889 208,995
1989/03/02 886 893 885 888 183,996
1989/03/01 892 900 885 886 435,990
1989/02/28 900 903 885 885 337,992
1989/02/27 900 905 900 900 286,993
1989/02/23 908 910 900 909 636,985
1989/02/22 913 916 903 915 583,986
1989/02/21 919 919 911 915 357,992
1989/02/20 922 929 920 921 319,993
1989/02/17 940 953 920 930 546,987
1989/02/16 945 950 927 935 1,296,970
1989/02/15 945 949 930 939 1,433,967
1989/02/14 960 971 931 945 3,665,915
1989/02/13 905 958 901 950 2,993,931
1989/02/10 915 920 900 905 1,168,973
1989/02/09 930 945 916 929 1,129,974
1989/02/08 935 952 926 929 2,262,948
1989/02/07 945 966 935 935 6,402,852
1989/02/06 935 960 935 945 5,876,864
1989/02/03 891 935 881 920 11,037,745
1989/02/02 840 894 839 886 3,648,916
1989/02/01 845 847 830 840 709,984
1989/01/31 850 852 845 852 697,984
1989/01/30 860 862 855 856 476,989
1989/01/28 850 860 848 860 691,984
1989/01/27 849 853 841 848 495,989
1989/01/26 850 850 838 845 717,983
1989/01/25 861 864 842 852 2,235,948
1989/01/24 826 864 825 856 3,488,919
1989/01/23 803 824 801 820 1,362,968
1989/01/20 800 800 793 796 251,994
1989/01/19 805 806 795 800 499,988
1989/01/18 798 806 791 801 689,984
1989/01/17 800 805 795 795 744,983
1989/01/13 790 798 790 797 553,987
1989/01/12 800 800 785 790 976,977
1989/01/11 774 798 771 789 1,884,956
1989/01/10 760 770 750 769 257,994
1989/01/09 742 750 742 742 317,993
1989/01/06 758 758 741 742 234,995
1989/01/05 765 765 750 750 120,997
1989/01/04 745 755 741 755 123,997

このページの先頭へ