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
2000/12/29 348 348 347 348 11,000
2000/12/28 352 352 347 347 38,000
2000/12/27 347 347 346 346 27,000
2000/12/26 350 350 347 347 83,000
2000/12/25 346 350 346 350 89,000
2000/12/22 350 350 346 346 85,000
2000/12/21 349 351 346 348 128,000
2000/12/20 349 349 345 346 123,000
2000/12/19 348 349 345 345 72,000
2000/12/18 349 350 348 350 219,000
2000/12/15 346 348 346 347 18,000
2000/12/14 346 348 346 348 23,000
2000/12/13 345 348 345 345 82,000
2000/12/12 345 348 345 348 4,221,000
2000/12/11 346 347 345 345 65,000
2000/12/08 346 348 346 346 79,000
2000/12/07 346 347 345 347 95,000
2000/12/06 349 350 345 346 49,000
2000/12/05 348 348 345 347 67,000
2000/12/04 348 348 343 348 39,000
2000/12/01 345 348 343 343 76,000
2000/11/30 345 348 343 345 33,000
2000/11/29 345 350 345 348 16,000
2000/11/28 349 349 346 349 34,000
2000/11/27 350 350 345 349 106,000
2000/11/24 347 347 343 345 81,000
2000/11/22 350 350 342 342 125,000
2000/11/21 350 350 343 343 63,000
2000/11/20 344 345 341 341 98,000
2000/11/17 344 344 341 342 20,000
2000/11/16 345 345 341 341 17,000
2000/11/15 342 342 342 342 12,000
2000/11/14 345 349 341 342 42,000
2000/11/13 342 348 341 341 46,000
2000/11/10 343 347 342 342 38,000
2000/11/09 342 343 342 343 29,000
2000/11/08 344 350 344 344 72,000
2000/11/07 341 342 340 340 79,000
2000/11/06 341 342 341 341 16,000
2000/11/02 345 345 341 342 44,000
2000/11/01 341 344 340 340 41,000
2000/10/31 340 341 340 340 57,000
2000/10/30 344 346 340 340 69,000
2000/10/27 343 343 341 341 18,000
2000/10/26 350 350 341 343 64,000
2000/10/25 350 350 342 345 54,000
2000/10/24 345 350 340 340 79,000
2000/10/23 340 344 340 340 60,000
2000/10/20 343 345 340 340 110,000
2000/10/19 340 342 340 342 121,000
2000/10/18 343 343 340 340 90,000
2000/10/17 341 345 341 342 58,000
2000/10/16 342 342 341 341 54,000
2000/10/13 343 345 341 341 42,000
2000/10/12 344 344 341 342 37,000
2000/10/11 341 343 341 343 113,000
2000/10/10 342 345 341 341 27,000
2000/10/06 346 347 341 342 51,000
2000/10/05 342 347 342 343 38,000
2000/10/04 343 343 341 341 105,000
2000/10/03 342 346 341 342 99,000
2000/10/02 345 346 341 341 131,000
2000/09/29 346 348 346 347 17,000
2000/09/28 350 350 346 349 66,000
2000/09/27 346 346 346 346 12,000
2000/09/26 346 355 346 350 46,000
2000/09/25 358 367 351 367 106,000
2000/09/22 353 361 353 358 217,000
2000/09/21 351 353 350 353 149,000
2000/09/20 351 354 351 353 132,000
2000/09/19 350 351 350 351 96,000
2000/09/18 349 350 349 350 62,000
2000/09/14 347 350 347 348 94,000
2000/09/13 349 350 347 347 67,000
2000/09/12 350 350 349 350 16,000
2000/09/11 349 350 348 349 60,000
2000/09/08 348 350 348 348 63,000
2000/09/07 350 350 348 348 49,000
2000/09/06 349 350 349 349 41,000
2000/09/05 349 350 349 349 22,000
2000/09/04 350 350 348 350 51,000
2000/09/01 348 350 347 347 68,000
2000/08/31 348 348 347 348 41,000
2000/08/30 350 350 347 350 53,000
2000/08/29 350 351 347 347 85,000
2000/08/28 350 352 348 350 130,000
2000/08/25 347 350 347 348 21,000
2000/08/24 349 350 349 349 20,000
2000/08/23 349 350 347 347 46,000
2000/08/22 349 350 349 349 77,000
2000/08/21 347 348 346 348 35,000
2000/08/18 350 350 347 347 121,000
2000/08/17 346 348 346 346 10,000
2000/08/16 345 346 345 345 82,000
2000/08/15 345 346 345 345 42,000
2000/08/14 345 346 345 345 31,000
2000/08/11 345 346 345 345 23,000
2000/08/10 345 346 345 346 21,000
2000/08/09 343 346 343 346 109,000
2000/08/08 346 346 345 346 11,000
2000/08/07 345 345 344 345 156,000
2000/08/04 345 346 344 344 94,000
2000/08/03 345 346 345 345 74,000
2000/08/02 346 346 345 345 61,000
2000/08/01 346 346 345 346 30,000
2000/07/31 345 346 345 346 105,000
2000/07/28 345 350 344 345 95,000
2000/07/27 344 345 344 344 82,000
2000/07/26 344 345 344 345 45,000
2000/07/25 345 347 344 344 125,000
2000/07/24 350 350 345 346 52,000
2000/07/21 346 348 345 345 65,000
2000/07/19 350 350 346 346 52,000
2000/07/18 345 350 343 344 82,000
2000/07/17 344 344 343 344 41,000
2000/07/14 345 345 343 343 31,000
2000/07/13 350 350 343 345 124,000
2000/07/12 344 345 343 345 71,000
2000/07/11 345 345 342 344 68,000
2000/07/10 343 344 342 342 136,000
2000/07/07 343 344 342 343 22,000
2000/07/06 343 345 343 345 140,000
2000/07/05 342 343 342 343 35,000
2000/07/04 342 343 341 342 145,000
2000/07/03 345 345 341 341 42,000
2000/06/30 341 345 341 341 72,000
2000/06/29 341 342 340 341 41,000
2000/06/28 342 343 340 340 70,000
2000/06/27 341 341 340 341 33,000
2000/06/26 341 343 340 343 91,000
2000/06/23 340 343 340 342 119,000
2000/06/22 343 343 340 341 53,000
2000/06/21 342 343 340 342 88,000
2000/06/20 343 343 342 342 67,000
2000/06/19 341 342 341 341 36,000
2000/06/16 343 345 340 341 60,000
2000/06/15 340 345 340 345 95,000
2000/06/14 340 341 340 340 73,000
2000/06/13 340 341 340 340 72,000
2000/06/12 340 345 340 340 84,000
2000/06/09 343 343 340 340 22,000
2000/06/08 340 344 340 344 52,000
2000/06/07 341 343 340 340 55,000
2000/06/06 340 342 340 341 48,000
2000/06/05 340 343 340 340 84,000
2000/06/02 343 343 340 341 71,000
2000/06/01 343 343 340 342 57,000
2000/05/31 342 343 341 341 26,000
2000/05/30 344 345 341 345 53,000
2000/05/29 343 345 341 341 36,000
2000/05/26 341 342 340 342 115,000
2000/05/25 343 343 341 342 31,000
2000/05/24 342 345 341 343 48,000
2000/05/23 341 343 341 341 46,000
2000/05/22 345 346 340 341 31,000
2000/05/19 350 350 340 346 57,000
2000/05/18 346 346 341 346 38,000
2000/05/17 346 347 346 346 31,000
2000/05/16 345 349 345 346 41,000
2000/05/15 341 344 340 344 39,000
2000/05/12 343 343 340 341 110,000
2000/05/11 343 344 341 342 78,000
2000/05/10 345 345 340 341 225,000
2000/05/09 345 347 345 345 142,000
2000/05/08 347 350 347 348 68,000
2000/05/02 349 349 347 347 41,000
2000/05/01 345 347 345 347 65,000
2000/04/28 346 350 345 345 56,000
2000/04/27 346 347 346 347 26,000
2000/04/26 345 347 343 346 142,000
2000/04/25 340 346 340 343 42,000
2000/04/24 345 345 340 345 76,000
2000/04/21 340 351 340 345 110,000
2000/04/20 350 350 340 340 53,000
2000/04/19 344 347 340 347 79,000
2000/04/18 346 347 345 345 41,000
2000/04/17 344 345 344 345 66,000
2000/04/14 346 346 345 345 48,000
2000/04/13 346 348 345 345 122,000
2000/04/12 346 347 346 346 71,000
2000/04/11 345 347 345 346 75,000
2000/04/10 346 348 346 348 48,000
2000/04/07 350 350 347 348 37,000
2000/04/06 351 352 345 345 103,000
2000/04/05 351 354 350 352 140,000
2000/04/04 353 353 351 351 56,000
2000/04/03 355 355 350 353 127,000
2000/03/31 355 356 355 355 133,000
2000/03/30 358 360 356 360 68,000
2000/03/29 355 359 355 356 46,000
2000/03/28 355 365 355 355 100,000
2000/03/27 360 363 360 362 178,000
2000/03/24 359 362 358 362 108,000
2000/03/23 359 361 358 358 211,000
2000/03/22 360 360 358 359 137,000
2000/03/21 359 360 359 360 158,000
2000/03/17 359 360 357 359 103,000
2000/03/16 357 359 357 359 19,000
2000/03/15 355 357 355 357 67,000
2000/03/14 356 358 355 356 80,000
2000/03/13 357 358 355 358 101,000
2000/03/10 357 358 355 355 128,000
2000/03/09 356 358 355 355 81,000
2000/03/08 355 357 355 356 45,000
2000/03/07 355 360 355 355 225,000
2000/03/06 355 358 355 355 97,000
2000/03/03 356 357 355 355 68,000
2000/03/02 357 359 356 356 97,000
2000/03/01 355 357 355 356 87,000
2000/02/29 358 358 357 357 63,000
2000/02/28 358 359 356 358 99,000
2000/02/25 356 359 356 356 93,000
2000/02/24 357 360 356 356 159,000
2000/02/23 358 360 357 357 108,000
2000/02/22 360 360 356 358 96,000
2000/02/21 358 360 358 359 103,000
2000/02/18 359 359 358 358 60,000
2000/02/17 358 359 358 359 51,000
2000/02/16 359 359 358 359 48,000
2000/02/15 359 359 358 358 43,000
2000/02/14 358 360 358 358 165,000
2000/02/10 360 360 358 359 95,000
2000/02/09 360 361 360 360 66,000
2000/02/08 360 361 360 360 62,000
2000/02/07 359 361 359 360 65,000
2000/02/04 359 360 358 359 87,000
2000/02/03 360 361 359 361 52,000
2000/02/02 360 361 359 360 60,000
2000/02/01 360 360 358 358 118,000
2000/01/31 358 359 358 359 45,000
2000/01/28 360 360 358 360 70,000
2000/01/27 356 358 356 358 46,000
2000/01/26 359 360 356 356 106,000
2000/01/25 360 360 357 359 71,000
2000/01/24 360 360 356 360 39,000
2000/01/21 356 360 356 356 35,000
2000/01/20 360 361 355 360 90,000
2000/01/19 358 360 357 360 83,000
2000/01/18 358 360 356 357 47,000
2000/01/17 352 360 352 358 41,000
2000/01/14 345 365 345 350 349,000
2000/01/13 360 365 344 344 384,000
2000/01/12 367 367 363 366 152,000
2000/01/11 367 368 365 366 130,000
2000/01/07 365 367 365 366 23,000
2000/01/06 366 370 365 368 55,000
2000/01/05 370 370 365 365 77,000
2000/01/04 370 370 363 365 95,000

このページの先頭へ