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
1992/12/30 420 420 415 415 22,000
1992/12/29 419 419 415 415 21,000
1992/12/28 417 419 415 416 8,000
1992/12/25 419 420 415 416 48,000
1992/12/24 419 419 415 419 24,000
1992/12/22 415 419 415 415 74,000
1992/12/21 420 423 416 416 57,000
1992/12/18 416 419 415 419 71,000
1992/12/17 415 416 412 416 92,000
1992/12/16 415 415 410 415 52,000
1992/12/15 410 410 406 410 61,000
1992/12/14 406 412 405 406 44,000
1992/12/11 405 414 405 406 93,000
1992/12/10 409 410 405 405 22,000
1992/12/09 415 415 410 410 40,000
1992/12/08 410 410 406 408 30,000
1992/12/07 410 410 403 410 58,000
1992/12/04 409 409 406 406 72,000
1992/12/03 409 409 405 409 60,000
1992/12/02 405 408 401 403 135,000
1992/12/01 405 406 404 406 69,000
1992/11/30 409 409 405 405 27,000
1992/11/27 403 409 403 409 27,000
1992/11/26 409 409 403 403 28,000
1992/11/25 401 404 400 400 125,000
1992/11/24 405 405 400 401 71,000
1992/11/20 406 406 400 405 273,000
1992/11/19 407 407 400 401 179,000
1992/11/18 410 410 401 404 54,000
1992/11/17 403 405 401 405 56,000
1992/11/16 405 405 403 403 46,000
1992/11/13 404 408 403 403 28,000
1992/11/12 405 407 403 404 40,000
1992/11/11 407 407 403 405 31,000
1992/11/10 405 409 403 403 92,000
1992/11/09 403 405 402 405 54,000
1992/11/06 406 406 403 403 69,000
1992/11/05 405 409 401 403 83,000
1992/11/04 409 409 402 403 53,000
1992/11/02 406 406 401 403 36,000
1992/10/30 407 408 401 407 90,000
1992/10/29 411 412 406 406 100,000
1992/10/28 409 412 409 412 65,000
1992/10/27 400 409 400 406 80,000
1992/10/26 401 405 400 400 363,000
1992/10/23 400 408 400 403 328,000
1992/10/22 405 409 405 405 226,000
1992/10/21 426 429 405 405 121,000
1992/10/20 430 431 425 425 22,000
1992/10/19 437 437 433 433 26,000
1992/10/16 435 435 435 435 14,000
1992/10/15 440 440 431 435 19,000
1992/10/14 430 440 430 440 7,000
1992/10/13 435 435 430 430 41,000
1992/10/12 430 438 430 438 19,000
1992/10/09 440 440 434 439 86,000
1992/10/08 438 440 435 438 25,000
1992/10/07 440 440 436 436 7,000
1992/10/06 439 439 437 437 5,000
1992/10/05 442 442 437 440 55,000
1992/10/02 441 450 441 441 12,000
1992/10/01 442 445 441 441 14,000
1992/09/30 450 450 441 442 13,000
1992/09/29 440 446 440 444 14,000
1992/09/28 440 443 440 440 29,000
1992/09/25 447 449 440 440 27,000
1992/09/24 450 452 440 452 70,000
1992/09/22 445 450 440 450 115,000
1992/09/21 449 465 442 442 113,000
1992/09/18 450 450 443 446 57,000
1992/09/17 450 450 442 442 47,000
1992/09/16 450 450 438 450 62,000
1992/09/14 450 450 448 450 47,000
1992/09/11 455 455 450 453 119,000
1992/09/10 449 458 448 458 293,000
1992/09/09 440 448 437 448 44,000
1992/09/08 448 448 440 448 43,000
1992/09/07 450 450 440 448 145,000
1992/09/04 446 450 446 450 68,000
1992/09/03 450 450 445 445 25,000
1992/09/02 449 450 445 450 41,000
1992/09/01 450 450 446 449 59,000
1992/08/31 445 456 445 452 61,000
1992/08/28 438 445 435 445 112,000
1992/08/27 410 435 410 435 135,000
1992/08/26 410 420 405 410 54,000
1992/08/25 411 420 410 410 49,000
1992/08/24 411 420 411 415 98,000
1992/08/21 405 420 400 420 68,000
1992/08/20 401 405 399 400 130,000
1992/08/19 402 410 400 401 47,000
1992/08/18 410 410 400 400 103,000
1992/08/17 405 410 400 410 82,000
1992/08/14 400 404 400 404 57,000
1992/08/13 405 405 400 405 62,000
1992/08/12 405 410 405 405 41,000
1992/08/11 410 412 400 409 110,000
1992/08/10 414 418 410 412 49,000
1992/08/07 420 423 410 414 136,000
1992/08/06 420 420 418 420 44,000
1992/08/05 420 420 419 419 55,000
1992/08/04 425 425 420 420 57,000
1992/08/03 423 425 422 425 39,000
1992/07/31 424 424 421 423 29,000
1992/07/30 420 424 419 424 45,000
1992/07/29 427 427 420 420 68,000
1992/07/28 427 429 424 427 37,000
1992/07/27 430 430 425 430 50,000
1992/07/24 425 426 419 424 120,000
1992/07/23 424 429 420 425 68,000
1992/07/22 430 430 423 424 162,000
1992/07/21 425 429 424 425 60,000
1992/07/20 435 435 425 425 115,000
1992/07/17 435 436 435 435 64,000
1992/07/16 440 440 435 435 55,000
1992/07/15 438 440 435 438 40,000
1992/07/14 440 440 435 435 56,000
1992/07/13 440 440 435 435 73,000
1992/07/10 440 440 438 438 55,000
1992/07/09 441 441 438 438 31,000
1992/07/08 442 442 440 442 47,000
1992/07/07 446 446 437 437 32,000
1992/07/06 442 442 440 440 25,000
1992/07/03 440 445 437 443 91,000
1992/07/02 432 435 430 435 33,000
1992/07/01 435 436 430 432 92,000
1992/06/30 440 440 435 436 52,000
1992/06/29 435 440 435 440 56,000
1992/06/26 433 438 433 435 70,000
1992/06/25 435 437 430 435 57,000
1992/06/24 440 441 435 435 35,000
1992/06/23 435 439 435 439 42,000
1992/06/22 440 440 435 437 49,000
1992/06/19 438 438 432 432 87,000
1992/06/18 443 443 435 438 35,000
1992/06/17 442 442 435 437 48,000
1992/06/16 440 445 435 435 55,000
1992/06/15 446 446 440 440 29,000
1992/06/12 450 450 445 445 25,000
1992/06/11 445 450 445 449 12,000
1992/06/10 448 450 448 450 30,000
1992/06/09 449 450 448 449 29,000
1992/06/08 450 450 449 449 25,000
1992/06/05 450 452 449 452 50,000
1992/06/04 450 452 450 451 14,000
1992/06/03 455 455 453 453 79,000
1992/06/02 455 455 453 455 41,000
1992/06/01 450 460 450 460 33,000
1992/05/29 454 457 452 455 11,000
1992/05/28 453 454 450 450 23,000
1992/05/27 450 454 450 453 35,000
1992/05/26 450 457 450 457 80,000
1992/05/25 455 455 451 452 25,000
1992/05/22 451 457 451 455 25,000
1992/05/21 455 457 450 455 81,000
1992/05/20 460 460 455 455 43,000
1992/05/19 455 458 450 458 73,000
1992/05/18 459 460 455 455 45,000
1992/05/15 455 455 449 449 76,000
1992/05/14 453 458 453 455 67,000
1992/05/13 452 455 451 455 24,000
1992/05/12 455 458 450 451 45,000
1992/05/11 445 456 445 455 24,000
1992/05/08 430 448 430 445 64,000
1992/05/07 439 439 426 430 139,000
1992/05/06 425 431 425 428 34,000
1992/05/01 421 425 420 425 51,000
1992/04/30 421 428 420 421 97,000
1992/04/28 430 430 420 421 59,000
1992/04/27 430 433 430 433 42,000
1992/04/24 428 430 428 430 56,000
1992/04/23 428 430 425 430 57,000
1992/04/22 434 436 427 427 34,000
1992/04/21 430 434 430 430 78,000
1992/04/20 446 446 428 435 35,000
1992/04/17 425 450 425 445 52,000
1992/04/16 420 430 420 423 83,000
1992/04/15 419 420 418 420 102,000
1992/04/14 420 420 410 419 85,000
1992/04/13 420 423 418 418 107,000
1992/04/10 410 420 410 420 160,000
1992/04/09 410 420 403 410 191,000
1992/04/08 435 435 415 420 173,000
1992/04/07 437 445 435 440 114,000
1992/04/06 447 450 436 439 116,000
1992/04/03 440 450 430 447 94,000
1992/04/02 456 459 430 443 175,000
1992/04/01 480 480 460 460 168,000
1992/03/31 480 488 480 480 69,000
1992/03/30 480 481 479 480 94,000
1992/03/27 484 484 480 481 53,000
1992/03/26 489 489 480 480 57,000
1992/03/25 485 488 485 485 1,116,000
1992/03/24 488 488 484 488 76,000
1992/03/23 486 490 483 484 166,000
1992/03/19 490 491 486 490 2,081,000
1992/03/18 490 494 487 487 122,000
1992/03/17 494 494 488 489 3,177,000
1992/03/16 495 495 492 492 148,000
1992/03/13 496 496 495 496 134,000
1992/03/12 497 497 495 495 130,000
1992/03/11 498 500 498 498 49,000
1992/03/10 497 500 497 500 71,000
1992/03/09 500 500 497 497 119,000
1992/03/06 500 500 497 497 115,000
1992/03/05 496 500 496 498 125,000
1992/03/04 497 500 496 496 68,000
1992/03/03 498 500 496 496 110,000
1992/03/02 500 500 496 498 34,000
1992/02/28 498 500 495 500 102,000
1992/02/27 500 500 498 500 92,000
1992/02/26 500 503 499 500 32,000
1992/02/25 500 500 499 499 62,000
1992/02/24 500 500 500 500 57,000
1992/02/21 500 500 499 500 47,000
1992/02/20 500 501 500 500 66,000
1992/02/19 505 505 500 500 86,000
1992/02/18 505 505 500 500 34,000
1992/02/17 505 505 501 503 41,000
1992/02/14 500 502 500 500 43,000
1992/02/13 502 505 501 501 41,000
1992/02/12 503 503 500 503 39,000
1992/02/10 502 505 501 501 96,000
1992/02/07 502 505 502 505 25,000
1992/02/06 508 508 502 502 16,000
1992/02/05 502 508 500 508 111,000
1992/02/04 502 505 501 502 26,000
1992/02/03 503 505 502 502 31,000
1992/01/31 501 507 501 505 67,000
1992/01/30 501 505 500 500 38,000
1992/01/29 500 502 500 502 23,000
1992/01/28 505 505 500 500 57,000
1992/01/27 501 505 500 505 92,000
1992/01/24 505 507 500 500 64,000
1992/01/23 506 507 505 507 56,000
1992/01/22 500 505 500 505 32,000
1992/01/21 501 505 500 500 102,000
1992/01/20 505 505 501 501 84,000
1992/01/17 505 507 501 507 42,000
1992/01/16 516 516 503 503 57,000
1992/01/14 501 509 501 501 50,000
1992/01/13 503 504 501 501 65,000
1992/01/10 505 505 503 504 33,000
1992/01/09 505 507 502 503 53,000
1992/01/08 508 510 501 501 92,000
1992/01/07 512 517 507 510 106,000
1992/01/06 510 517 510 517 130,000

このページの先頭へ