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
2004/12/30 316 316 315 316 12,000
2004/12/29 316 317 315 316 111,000
2004/12/28 317 319 316 317 41,000
2004/12/27 315 317 315 315 141,000
2004/12/24 316 317 315 317 101,000
2004/12/22 316 320 316 318 112,000
2004/12/21 320 320 316 318 91,000
2004/12/20 321 322 317 317 138,000
2004/12/17 318 320 317 319 120,000
2004/12/16 317 318 314 318 117,000
2004/12/15 316 317 315 315 61,000
2004/12/14 314 317 313 316 190,000
2004/12/13 313 314 313 314 85,000
2004/12/10 314 316 313 313 133,000
2004/12/09 314 314 313 314 46,000
2004/12/08 315 316 313 314 64,000
2004/12/07 315 315 313 313 107,000
2004/12/06 316 317 313 314 181,000
2004/12/03 318 318 316 316 74,000
2004/12/02 319 319 315 317 86,000
2004/12/01 315 318 315 318 110,000
2004/11/30 317 317 316 317 106,000
2004/11/29 318 318 315 318 280,000
2004/11/26 316 317 315 317 219,000
2004/11/25 316 320 315 315 228,000
2004/11/24 317 317 315 316 37,000
2004/11/22 318 318 315 315 137,000
2004/11/19 319 319 315 315 282,000
2004/11/18 320 320 318 319 45,000
2004/11/17 320 320 318 319 24,000
2004/11/16 319 320 318 320 38,000
2004/11/15 319 320 319 319 17,000
2004/11/12 321 321 319 320 72,000
2004/11/11 320 325 320 321 91,000
2004/11/10 318 320 318 319 70,000
2004/11/09 320 320 318 319 35,000
2004/11/08 318 320 318 318 124,000
2004/11/05 319 320 318 318 96,000
2004/11/04 320 321 319 320 35,000
2004/11/02 322 322 319 321 35,000
2004/11/01 322 322 318 319 82,000
2004/10/29 320 323 320 323 30,000
2004/10/28 321 322 319 320 93,000
2004/10/27 318 320 316 319 126,000
2004/10/26 319 323 319 320 67,000
2004/10/25 320 322 319 319 60,000
2004/10/22 324 325 319 320 177,000
2004/10/21 326 326 324 324 79,000
2004/10/20 325 325 323 323 81,000
2004/10/19 323 328 323 325 60,000
2004/10/18 325 326 323 323 88,000
2004/10/15 326 327 326 327 20,000
2004/10/14 326 327 325 326 85,000
2004/10/13 325 326 324 324 19,000
2004/10/12 325 326 325 326 33,000
2004/10/08 325 326 325 326 40,000
2004/10/07 327 327 325 325 44,000
2004/10/06 325 327 324 326 83,000
2004/10/05 328 328 322 327 156,000
2004/10/04 326 327 326 327 31,000
2004/10/01 325 327 325 327 155,000
2004/09/30 326 328 326 328 32,000
2004/09/29 326 328 326 327 87,000
2004/09/28 327 328 326 326 96,000
2004/09/27 326 328 326 328 49,000
2004/09/24 328 334 328 329 305,000
2004/09/22 335 335 328 329 631,000
2004/09/21 334 334 332 332 109,000
2004/09/17 333 334 331 334 136,000
2004/09/16 333 333 330 330 250,000
2004/09/15 333 334 333 334 145,000
2004/09/14 332 334 332 334 53,000
2004/09/13 334 334 332 333 53,000
2004/09/10 333 334 331 333 83,000
2004/09/09 330 333 330 331 70,000
2004/09/08 330 331 329 330 151,000
2004/09/07 329 330 328 330 88,000
2004/09/06 329 330 328 330 47,000
2004/09/03 329 330 328 329 187,000
2004/09/02 334 334 329 330 105,000
2004/09/01 330 330 329 329 54,000
2004/08/31 329 330 328 329 25,000
2004/08/30 330 330 328 329 92,000
2004/08/27 328 330 328 328 58,000
2004/08/26 328 329 327 328 87,000
2004/08/25 329 330 328 328 100,000
2004/08/24 329 329 328 328 230,000
2004/08/23 330 330 328 329 142,000
2004/08/20 330 330 329 330 99,000
2004/08/19 329 330 328 329 105,000
2004/08/18 329 329 328 328 110,000
2004/08/17 330 331 326 329 351,000
2004/08/16 329 331 329 330 30,000
2004/08/13 330 331 330 331 50,000
2004/08/12 330 330 329 330 37,000
2004/08/11 329 331 328 330 45,000
2004/08/10 329 330 328 330 172,000
2004/08/09 329 330 328 328 45,000
2004/08/06 329 330 328 329 62,000
2004/08/05 329 330 329 330 67,000
2004/08/04 330 330 329 329 39,000
2004/08/03 328 331 328 330 139,000
2004/08/02 329 330 328 329 93,000
2004/07/30 330 331 328 330 65,000
2004/07/29 330 332 330 331 37,000
2004/07/28 331 332 330 331 49,000
2004/07/27 328 330 328 329 48,000
2004/07/26 330 330 327 327 175,000
2004/07/23 329 331 329 329 17,000
2004/07/22 331 331 328 330 118,000
2004/07/21 330 331 329 331 77,000
2004/07/20 330 331 329 329 196,000
2004/07/16 332 332 331 332 36,000
2004/07/15 332 332 331 331 48,000
2004/07/14 333 333 331 331 53,000
2004/07/13 332 332 330 331 69,000
2004/07/12 331 332 329 329 445,000
2004/07/09 333 333 331 331 163,000
2004/07/08 334 334 332 332 29,000
2004/07/07 333 333 332 332 34,000
2004/07/06 331 335 331 334 64,000
2004/07/05 332 333 331 333 76,000
2004/07/02 331 332 330 332 87,000
2004/07/01 333 333 330 332 112,000
2004/06/30 331 332 329 332 115,000
2004/06/29 330 333 330 332 56,000
2004/06/28 332 332 331 331 34,000
2004/06/25 330 332 329 331 27,000
2004/06/24 332 332 330 332 74,000
2004/06/23 332 333 331 333 14,000
2004/06/22 333 333 330 333 39,000
2004/06/21 333 333 330 333 44,000
2004/06/18 332 332 329 329 51,000
2004/06/17 330 330 328 329 32,000
2004/06/16 329 331 327 328 91,000
2004/06/15 329 330 328 328 97,000
2004/06/14 329 329 328 329 48,000
2004/06/11 329 330 328 329 20,000
2004/06/10 331 331 328 328 110,000
2004/06/09 330 331 328 329 156,000
2004/06/08 329 330 327 330 47,000
2004/06/07 326 330 326 328 94,000
2004/06/04 328 328 327 327 216,000
2004/06/03 329 330 328 328 80,000
2004/06/02 329 333 329 330 74,000
2004/06/01 330 331 329 329 81,000
2004/05/31 332 332 330 331 127,000
2004/05/28 334 334 330 330 141,000
2004/05/27 331 333 331 333 112,000
2004/05/26 331 334 331 333 38,000
2004/05/25 330 332 330 330 28,000
2004/05/24 331 332 330 330 40,000
2004/05/21 333 333 330 333 70,000
2004/05/20 335 335 331 333 38,000
2004/05/19 329 335 329 335 101,000
2004/05/18 328 330 327 330 75,000
2004/05/17 330 330 329 329 157,000
2004/05/14 334 334 330 330 32,000
2004/05/13 331 334 330 334 100,000
2004/05/12 334 334 329 334 116,000
2004/05/11 331 334 330 331 111,000
2004/05/10 338 338 333 335 57,000
2004/05/07 341 344 335 339 128,000
2004/05/06 342 348 335 348 188,000
2004/04/30 340 341 337 338 116,000
2004/04/28 336 340 335 338 184,000
2004/04/27 336 338 336 338 51,000
2004/04/26 334 337 334 335 109,000
2004/04/23 334 334 333 334 60,000
2004/04/22 333 336 333 334 88,000
2004/04/21 336 339 332 339 103,000
2004/04/20 328 334 328 331 126,000
2004/04/19 332 332 328 328 80,000
2004/04/16 328 331 328 330 68,000
2004/04/15 328 330 328 330 84,000
2004/04/14 330 330 328 328 45,000
2004/04/13 330 330 328 330 139,000
2004/04/12 327 330 327 330 52,000
2004/04/09 330 330 327 329 73,000
2004/04/08 330 330 327 330 40,000
2004/04/07 328 330 326 330 86,000
2004/04/06 330 330 328 328 69,000
2004/04/05 327 330 326 329 56,000
2004/04/02 328 330 326 328 85,000
2004/04/01 326 330 326 330 113,000
2004/03/31 330 330 327 327 39,000
2004/03/30 330 331 328 330 64,000
2004/03/29 330 332 329 331 84,000
2004/03/26 332 332 325 329 153,000
2004/03/25 340 342 336 336 372,000
2004/03/24 336 340 335 338 170,000
2004/03/23 338 340 336 338 199,000
2004/03/22 342 344 338 339 103,000
2004/03/19 336 348 336 336 269,000
2004/03/18 337 340 335 339 236,000
2004/03/17 334 336 331 333 157,000
2004/03/16 332 334 330 334 154,000
2004/03/15 330 332 330 330 87,000
2004/03/12 329 331 327 329 153,000
2004/03/11 329 330 328 330 104,000
2004/03/10 333 333 328 328 1,048,000
2004/03/09 331 334 331 332 55,000
2004/03/08 331 333 331 331 151,000
2004/03/05 330 332 330 331 124,000
2004/03/04 330 333 330 332 92,000
2004/03/03 333 333 330 332 78,000
2004/03/02 334 334 329 331 383,000
2004/03/01 333 334 330 332 143,000
2004/02/27 329 335 329 330 101,000
2004/02/26 330 335 329 329 300,000
2004/02/25 331 332 329 329 298,000
2004/02/24 335 336 332 335 101,000
2004/02/23 337 337 333 335 69,000
2004/02/20 335 336 333 334 128,000
2004/02/19 335 340 332 334 122,000
2004/02/18 335 336 334 335 57,000
2004/02/17 334 335 334 335 49,000
2004/02/16 329 340 329 337 120,000
2004/02/13 329 331 328 329 59,000
2004/02/12 330 330 329 329 67,000
2004/02/10 328 330 328 330 28,000
2004/02/09 329 330 328 328 43,000
2004/02/06 329 329 328 329 13,000
2004/02/05 330 330 329 329 335,000
2004/02/04 329 332 329 332 132,000
2004/02/03 329 329 328 329 25,000
2004/02/02 330 330 328 328 110,000
2004/01/30 330 330 329 330 39,000
2004/01/29 329 330 329 329 98,000
2004/01/28 330 332 329 329 135,000
2004/01/27 331 333 329 330 169,000
2004/01/26 333 333 330 331 75,000
2004/01/23 331 333 331 333 29,000
2004/01/22 328 334 328 330 66,000
2004/01/21 334 334 327 328 165,000
2004/01/20 333 333 329 333 122,000
2004/01/19 330 333 329 333 47,000
2004/01/16 328 330 328 330 39,000
2004/01/15 328 330 327 330 64,000
2004/01/14 327 330 327 328 86,000
2004/01/13 326 328 326 327 26,000
2004/01/09 325 327 325 327 74,000
2004/01/08 329 329 325 326 175,000
2004/01/07 330 330 328 329 38,000
2004/01/06 334 334 328 330 71,000
2004/01/05 328 332 328 331 8,000

このページの先頭へ