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
1999/12/30 369 369 369 369 1,000
1999/12/29 366 370 365 370 76,000
1999/12/28 369 370 366 366 51,000
1999/12/27 365 370 365 368 43,000
1999/12/24 366 367 365 365 201,000
1999/12/22 367 368 366 366 88,000
1999/12/21 367 369 366 367 41,000
1999/12/20 370 370 366 369 85,000
1999/12/17 367 369 365 366 123,000
1999/12/16 370 370 366 368 84,000
1999/12/15 369 369 365 366 111,000
1999/12/14 370 370 365 370 144,000
1999/12/13 369 370 368 369 44,000
1999/12/10 367 369 367 368 22,000
1999/12/09 370 370 367 367 22,000
1999/12/08 375 375 368 368 84,000
1999/12/07 380 380 370 370 96,000
1999/12/06 370 377 370 370 114,000
1999/12/03 377 377 370 370 86,000
1999/12/02 379 379 370 370 36,000
1999/12/01 370 379 370 370 25,000
1999/11/30 380 380 370 370 42,000
1999/11/29 380 382 371 371 57,000
1999/11/26 370 383 370 378 43,000
1999/11/25 365 377 363 377 76,000
1999/11/24 370 370 365 370 58,000
1999/11/22 371 379 370 370 75,000
1999/11/19 371 380 366 370 91,000
1999/11/18 374 375 365 366 40,000
1999/11/17 363 378 360 360 61,000
1999/11/16 350 379 350 360 182,000
1999/11/15 380 384 359 360 85,000
1999/11/12 385 390 380 380 115,000
1999/11/11 390 390 385 385 196,000
1999/11/10 390 390 389 389 60,000
1999/11/09 390 390 388 388 61,000
1999/11/08 390 391 388 388 104,000
1999/11/05 388 390 388 390 61,000
1999/11/04 388 390 388 389 65,000
1999/11/02 391 391 390 390 46,000
1999/11/01 390 390 388 388 66,000
1999/10/29 390 391 389 390 110,000
1999/10/28 391 391 390 390 144,000
1999/10/27 390 391 390 390 71,000
1999/10/26 390 391 390 390 71,000
1999/10/25 390 391 390 390 60,000
1999/10/22 390 392 390 391 42,000
1999/10/21 391 392 391 391 40,000
1999/10/20 393 393 391 391 62,000
1999/10/19 392 392 391 392 41,000
1999/10/18 392 392 390 390 38,000
1999/10/15 391 392 391 392 55,000
1999/10/14 391 392 391 392 42,000
1999/10/13 390 392 390 391 96,000
1999/10/12 390 392 390 391 84,000
1999/10/08 392 392 390 392 105,000
1999/10/07 393 393 392 392 55,000
1999/10/06 393 394 392 394 36,000
1999/10/05 395 395 393 395 94,000
1999/10/04 396 396 393 394 21,000
1999/10/01 395 395 393 395 111,000
1999/09/30 397 397 395 395 11,000
1999/09/29 395 395 395 395 2,000
1999/09/28 395 400 393 394 92,000
1999/09/27 393 395 393 395 11,000
1999/09/24 395 400 395 398 123,000
1999/09/22 397 400 397 400 94,000
1999/09/21 398 399 393 395 459,000
1999/09/20 400 400 398 399 82,000
1999/09/17 397 398 396 397 58,000
1999/09/16 396 398 396 396 65,000
1999/09/14 398 398 396 397 67,000
1999/09/13 396 398 395 396 104,000
1999/09/10 396 397 395 396 75,000
1999/09/09 395 398 395 396 30,000
1999/09/08 395 396 395 396 91,000
1999/09/07 396 397 395 396 145,000
1999/09/06 396 398 396 397 118,000
1999/09/03 397 397 396 396 33,000
1999/09/02 398 399 397 397 26,000
1999/09/01 397 398 396 396 103,000
1999/08/31 396 398 396 397 63,000
1999/08/30 397 398 396 396 53,000
1999/08/27 396 398 396 396 67,000
1999/08/26 396 396 395 395 127,000
1999/08/25 396 396 396 396 83,000
1999/08/24 396 398 396 396 71,000
1999/08/23 396 400 395 396 269,000
1999/08/20 396 397 396 396 96,000
1999/08/19 396 396 396 396 52,000
1999/08/18 400 400 396 398 45,000
1999/08/17 396 398 396 398 58,000
1999/08/16 396 398 396 396 53,000
1999/08/13 397 398 396 396 80,000
1999/08/12 397 397 396 396 38,000
1999/08/11 396 396 396 396 33,000
1999/08/10 395 396 395 395 53,000
1999/08/09 396 397 396 396 70,000
1999/08/06 395 396 395 395 26,000
1999/08/05 395 396 395 396 46,000
1999/08/04 395 396 395 396 59,000
1999/08/03 396 396 395 396 49,000
1999/08/02 395 396 395 395 39,000
1999/07/30 396 397 396 396 17,000
1999/07/29 396 398 395 395 86,000
1999/07/28 398 398 396 396 63,000
1999/07/27 395 396 395 396 199,000
1999/07/26 395 397 395 395 90,000
1999/07/23 397 397 395 395 160,000
1999/07/22 396 397 395 395 213,000
1999/07/21 396 398 396 397 68,000
1999/07/19 399 399 396 398 112,000
1999/07/16 397 400 397 399 120,000
1999/07/15 398 398 396 397 71,000
1999/07/14 397 398 396 397 49,000
1999/07/13 399 399 396 397 100,000
1999/07/12 400 400 397 397 72,000
1999/07/09 399 399 395 395 77,000
1999/07/08 396 396 395 396 35,000
1999/07/07 396 400 395 395 43,000
1999/07/06 396 400 395 400 74,000
1999/07/05 395 397 395 396 90,000
1999/07/02 398 399 395 396 65,000
1999/07/01 400 400 396 398 54,000
1999/06/30 398 398 395 398 62,000
1999/06/29 396 398 396 398 75,000
1999/06/28 395 395 395 395 86,000
1999/06/25 394 395 394 394 57,000
1999/06/24 394 395 393 394 81,000
1999/06/23 395 397 393 395 120,000
1999/06/22 395 397 395 395 80,000
1999/06/21 393 397 393 395 55,000
1999/06/18 395 397 393 393 112,000
1999/06/17 395 395 394 395 55,000
1999/06/16 395 396 395 395 37,000
1999/06/15 395 395 394 394 40,000
1999/06/14 395 395 394 395 26,000
1999/06/11 395 395 394 395 59,000
1999/06/10 393 395 393 395 27,000
1999/06/09 395 397 394 395 71,000
1999/06/08 394 395 394 395 55,000
1999/06/07 395 395 393 394 58,000
1999/06/04 394 395 394 394 78,000
1999/06/03 394 395 394 395 47,000
1999/06/02 393 395 393 393 103,000
1999/06/01 394 397 393 395 109,000
1999/05/31 395 395 394 395 21,000
1999/05/28 395 397 394 397 111,000
1999/05/27 395 395 394 395 27,000
1999/05/26 395 395 394 395 90,000
1999/05/25 395 396 395 395 27,000
1999/05/24 396 397 395 395 43,000
1999/05/21 396 397 395 397 63,000
1999/05/20 396 396 395 395 52,000
1999/05/19 396 396 395 395 73,000
1999/05/18 396 396 395 396 47,000
1999/05/17 395 397 395 395 54,000
1999/05/14 395 397 395 396 89,000
1999/05/13 395 395 393 395 51,000
1999/05/12 394 395 393 395 60,000
1999/05/11 394 395 393 393 64,000
1999/05/10 396 396 393 395 72,000
1999/05/07 397 398 396 396 68,000
1999/05/06 396 397 393 396 283,000
1999/04/30 396 397 396 397 53,000
1999/04/28 396 399 396 397 194,000
1999/04/27 397 400 397 398 32,000
1999/04/26 398 398 396 398 83,000
1999/04/23 398 400 398 400 34,000
1999/04/22 400 400 398 398 46,000
1999/04/21 398 398 398 398 13,000
1999/04/20 405 405 397 398 67,000
1999/04/19 400 400 396 398 15,000
1999/04/16 400 400 396 396 29,000
1999/04/15 397 400 396 400 53,000
1999/04/14 397 400 396 396 55,000
1999/04/13 400 400 396 396 29,000
1999/04/12 400 400 398 399 14,000
1999/04/09 399 400 398 398 35,000
1999/04/08 398 405 398 405 22,000
1999/04/07 400 400 398 398 43,000
1999/04/06 395 400 395 400 27,000
1999/04/05 399 400 395 395 50,000
1999/04/02 405 405 400 405 45,000
1999/04/01 393 397 393 397 69,000
1999/03/31 400 400 393 395 52,000
1999/03/30 393 400 393 400 50,000
1999/03/29 403 403 394 394 46,000
1999/03/26 398 400 392 393 80,000
1999/03/25 400 414 400 400 104,000
1999/03/24 410 410 401 405 124,000
1999/03/23 400 410 399 402 121,000
1999/03/19 398 400 396 398 126,000
1999/03/18 396 398 395 395 93,000
1999/03/17 395 397 394 395 137,000
1999/03/16 395 397 392 394 163,000
1999/03/15 395 396 394 395 173,000
1999/03/12 395 396 394 396 69,000
1999/03/11 395 396 394 394 108,000
1999/03/10 394 395 394 395 71,000
1999/03/09 395 396 392 395 100,000
1999/03/08 393 396 391 396 138,000
1999/03/05 393 393 391 392 28,000
1999/03/04 393 395 391 391 144,000
1999/03/03 392 393 391 392 168,000
1999/03/02 395 395 391 391 130,000
1999/03/01 395 395 392 392 92,000
1999/02/26 392 394 391 393 191,000
1999/02/25 395 395 391 392 171,000
1999/02/24 393 394 392 392 319,000
1999/02/23 394 395 393 394 152,000
1999/02/22 395 395 394 394 125,000
1999/02/19 395 395 393 394 65,000
1999/02/18 395 395 394 394 106,000
1999/02/17 394 395 394 394 26,000
1999/02/16 395 395 393 394 82,000
1999/02/15 394 395 394 394 34,000
1999/02/12 395 395 392 392 130,000
1999/02/10 395 395 394 395 97,000
1999/02/09 395 396 394 395 52,000
1999/02/08 394 396 394 395 200,000
1999/02/05 395 395 394 395 74,000
1999/02/04 395 396 394 395 115,000
1999/02/03 394 395 394 394 45,000
1999/02/02 395 396 394 394 66,000
1999/02/01 395 396 394 396 69,000
1999/01/29 394 397 394 395 55,000
1999/01/28 394 396 393 396 75,000
1999/01/27 393 395 392 392 86,000
1999/01/26 393 395 393 393 52,000
1999/01/25 393 393 392 392 36,000
1999/01/22 393 395 392 394 20,000
1999/01/21 395 395 392 392 109,000
1999/01/20 395 395 392 393 65,000
1999/01/19 394 394 392 392 10,000
1999/01/18 392 393 392 392 16,000
1999/01/14 393 395 392 392 62,000
1999/01/13 393 395 393 393 58,000
1999/01/12 394 394 392 393 31,000
1999/01/11 391 393 391 392 111,000
1999/01/08 392 392 391 391 39,000
1999/01/07 391 392 391 391 72,000
1999/01/06 392 395 391 391 111,000
1999/01/05 395 395 392 392 37,000
1999/01/04 391 391 391 391 1,000

このページの先頭へ