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
2007/12/28 449 449 434 435 105,000
2007/12/27 455 455 448 448 14,000
2007/12/26 460 461 450 450 44,000
2007/12/25 447 460 447 459 51,000
2007/12/21 455 455 448 452 111,000
2007/12/20 449 451 447 451 77,000
2007/12/19 444 448 444 448 51,000
2007/12/18 441 446 441 445 28,000
2007/12/17 450 454 444 446 27,000
2007/12/14 447 455 447 455 451,000
2007/12/13 455 456 451 451 85,000
2007/12/12 456 459 453 459 107,000
2007/12/11 466 466 459 461 70,000
2007/12/10 467 467 461 461 40,000
2007/12/07 464 469 463 467 80,000
2007/12/06 465 465 459 465 68,000
2007/12/05 451 465 446 464 86,000
2007/12/04 456 457 450 450 28,000
2007/12/03 465 465 455 460 35,000
2007/11/30 458 466 456 460 189,000
2007/11/29 455 462 454 458 155,000
2007/11/28 459 460 448 450 45,000
2007/11/27 445 453 445 453 71,000
2007/11/26 444 453 444 453 28,000
2007/11/22 426 434 426 434 44,000
2007/11/21 434 435 431 431 40,000
2007/11/20 424 430 424 430 28,000
2007/11/19 420 420 419 419 3,000
2007/11/16 429 429 420 424 71,000
2007/11/15 439 439 430 430 49,000
2007/11/14 423 439 423 434 38,000
2007/11/13 414 427 414 424 25,000
2007/11/12 426 426 416 417 64,000
2007/11/09 430 434 430 431 132,000
2007/11/08 446 446 425 425 35,000
2007/11/07 454 454 449 449 22,000
2007/11/06 447 452 447 449 50,000
2007/11/05 452 452 448 448 9,000
2007/11/02 455 465 452 452 56,000
2007/11/01 453 466 453 465 70,000
2007/10/31 445 458 439 458 19,000
2007/10/30 444 449 441 445 90,000
2007/10/29 441 454 441 449 103,000
2007/10/26 444 444 436 436 18,000
2007/10/25 436 443 435 438 47,000
2007/10/24 443 443 438 438 9,000
2007/10/23 438 446 438 444 19,000
2007/10/22 445 445 435 435 57,000
2007/10/19 452 452 440 440 76,000
2007/10/18 446 453 446 450 45,000
2007/10/17 455 455 441 444 55,000
2007/10/16 461 466 454 454 32,000
2007/10/15 458 461 457 461 39,000
2007/10/12 470 473 454 454 79,000
2007/10/11 469 476 464 476 104,000
2007/10/10 476 476 465 467 31,000
2007/10/09 470 470 467 467 5,000
2007/10/05 475 475 469 469 105,000
2007/10/04 476 479 465 467 49,000
2007/10/03 478 481 473 480 71,000
2007/10/02 478 478 471 476 46,000
2007/10/01 478 480 467 473 15,000
2007/09/28 476 479 473 479 45,000
2007/09/27 457 474 457 474 76,000
2007/09/26 458 463 458 460 28,000
2007/09/25 459 459 452 458 12,000
2007/09/21 466 466 454 461 42,000
2007/09/20 468 472 468 471 42,000
2007/09/19 452 469 452 467 117,000
2007/09/18 469 469 452 452 28,000
2007/09/14 468 472 463 466 481,000
2007/09/13 463 476 461 476 23,000
2007/09/12 457 462 457 459 32,000
2007/09/11 460 460 455 456 11,000
2007/09/10 448 460 448 455 32,000
2007/09/07 445 451 445 451 11,000
2007/09/06 442 451 442 451 12,000
2007/09/05 451 451 446 447 15,000
2007/09/04 446 446 446 446 1,000
2007/09/03 454 454 450 450 10,000
2007/08/31 448 450 444 449 71,000
2007/08/30 450 450 445 448 14,000
2007/08/29 443 448 443 448 22,000
2007/08/28 446 449 446 446 34,000
2007/08/27 448 449 441 441 34,000
2007/08/24 448 448 443 445 30,000
2007/08/23 446 458 446 455 26,000
2007/08/22 454 455 445 449 17,000
2007/08/21 452 456 447 456 55,000
2007/08/20 442 445 439 443 66,000
2007/08/17 440 445 430 437 75,000
2007/08/16 447 447 434 442 22,000
2007/08/15 457 462 452 452 25,000
2007/08/14 465 467 458 467 13,000
2007/08/13 474 485 474 475 27,000
2007/08/10 479 485 478 484 10,000
2007/08/09 471 500 466 484 111,000
2007/08/08 444 458 444 458 17,000
2007/08/07 440 447 430 447 35,000
2007/08/06 435 443 433 443 33,000
2007/08/03 428 436 425 436 74,000
2007/08/02 421 425 417 424 165,000
2007/08/01 422 423 419 419 49,000
2007/07/31 427 428 422 428 64,000
2007/07/30 420 425 418 425 45,000
2007/07/27 425 425 415 424 59,000
2007/07/26 432 434 427 427 27,000
2007/07/25 434 436 432 432 18,000
2007/07/24 432 438 431 436 34,000
2007/07/23 439 439 432 432 44,000
2007/07/20 438 442 437 438 45,000
2007/07/19 434 442 432 437 18,000
2007/07/18 440 440 430 434 50,000
2007/07/17 447 447 438 440 13,000
2007/07/13 449 449 443 443 77,000
2007/07/12 452 453 447 449 38,000
2007/07/11 458 458 450 451 68,000
2007/07/10 461 461 457 457 25,000
2007/07/09 462 462 458 458 16,000
2007/07/06 460 461 457 457 32,000
2007/07/05 464 465 461 462 48,000
2007/07/04 472 472 464 464 37,000
2007/07/03 471 473 466 468 55,000
2007/07/02 480 480 473 473 42,000
2007/06/29 475 479 472 479 47,000
2007/06/28 465 474 465 468 51,000
2007/06/27 463 463 456 456 43,000
2007/06/26 470 471 463 464 32,000
2007/06/25 477 477 469 469 27,000
2007/06/22 478 478 475 475 15,000
2007/06/21 480 480 477 478 44,000
2007/06/20 479 479 477 478 23,000
2007/06/19 477 479 477 477 18,000
2007/06/18 483 483 477 479 25,000
2007/06/15 480 480 478 478 2,000
2007/06/14 478 484 478 478 8,000
2007/06/13 480 483 476 478 22,000
2007/06/12 484 484 480 480 23,000
2007/06/11 487 488 486 487 10,000
2007/06/08 492 492 482 482 534,000
2007/06/07 487 491 487 489 42,000
2007/06/06 488 489 486 486 12,000
2007/06/05 491 491 486 487 22,000
2007/06/04 500 500 489 491 24,000
2007/06/01 492 498 492 492 23,000
2007/05/31 486 491 486 491 28,000
2007/05/30 489 489 485 488 17,000
2007/05/29 480 485 480 484 18,000
2007/05/28 484 484 480 481 35,000
2007/05/25 487 487 480 480 54,000
2007/05/24 491 491 487 487 21,000
2007/05/23 486 491 485 486 34,000
2007/05/22 484 487 484 486 23,000
2007/05/21 486 486 482 483 41,000
2007/05/18 491 491 482 482 49,000
2007/05/17 493 494 487 488 27,000
2007/05/16 500 500 491 491 34,000
2007/05/15 500 506 499 499 76,000
2007/05/14 504 504 500 500 26,000
2007/05/11 502 505 499 500 51,000
2007/05/10 509 509 503 503 30,000
2007/05/09 507 508 505 506 21,000
2007/05/08 506 509 506 508 16,000
2007/05/07 501 508 501 507 41,000
2007/05/02 499 501 499 499 23,000
2007/05/01 501 501 499 499 52,000
2007/04/27 503 508 501 503 49,000
2007/04/26 501 505 500 505 40,000
2007/04/25 501 502 499 501 34,000
2007/04/24 504 504 499 502 25,000
2007/04/23 509 509 500 500 55,000
2007/04/20 505 505 501 503 44,000
2007/04/19 507 507 499 502 64,000
2007/04/18 504 508 502 507 35,000
2007/04/17 513 513 499 500 67,000
2007/04/16 508 510 503 503 44,000
2007/04/13 508 511 500 500 71,000
2007/04/12 510 510 502 510 53,000
2007/04/11 514 515 512 512 19,000
2007/04/10 517 518 514 514 14,000
2007/04/09 515 520 513 520 28,000
2007/04/06 513 518 511 513 19,000
2007/04/05 514 516 514 516 14,000
2007/04/04 514 520 514 518 25,000
2007/04/03 517 517 513 513 30,000
2007/04/02 521 522 515 515 92,000
2007/03/30 516 521 516 519 26,000
2007/03/29 515 519 510 519 27,000
2007/03/28 522 524 514 515 41,000
2007/03/27 518 525 510 513 73,000
2007/03/26 529 530 521 523 122,000
2007/03/23 524 527 518 526 38,000
2007/03/22 522 524 516 524 75,000
2007/03/20 517 519 514 515 54,000
2007/03/19 519 519 510 511 77,000
2007/03/16 513 516 508 509 58,000
2007/03/15 518 518 512 512 34,000
2007/03/14 527 527 510 510 41,000
2007/03/13 529 529 517 517 33,000
2007/03/12 525 532 523 524 22,000
2007/03/09 511 526 511 524 454,000
2007/03/08 511 520 511 520 28,000
2007/03/07 517 520 509 510 95,000
2007/03/06 507 512 500 507 68,000
2007/03/05 516 516 500 500 125,000
2007/03/02 519 523 516 519 74,000
2007/03/01 532 532 521 521 95,000
2007/02/28 524 534 511 530 106,000
2007/02/27 551 554 546 554 24,000
2007/02/26 549 558 545 552 39,000
2007/02/23 544 549 543 549 65,000
2007/02/22 530 538 530 538 64,000
2007/02/21 527 527 521 524 45,000
2007/02/20 525 525 520 522 26,000
2007/02/19 525 526 520 520 20,000
2007/02/16 523 526 523 526 18,000
2007/02/15 534 534 521 531 34,000
2007/02/14 525 530 525 529 36,000
2007/02/13 519 528 519 520 61,000
2007/02/09 516 525 514 517 181,000
2007/02/08 528 528 516 517 39,000
2007/02/07 528 528 521 521 35,000
2007/02/06 528 535 526 528 27,000
2007/02/05 538 538 523 528 81,000
2007/02/02 520 536 520 530 80,000
2007/02/01 515 530 515 530 211,000
2007/01/31 516 516 513 515 42,000
2007/01/30 517 520 504 518 134,000
2007/01/29 513 515 509 511 108,000
2007/01/26 506 508 505 508 51,000
2007/01/25 509 510 505 505 49,000
2007/01/24 509 511 507 507 183,000
2007/01/23 517 517 506 508 125,000
2007/01/22 520 535 520 521 59,000
2007/01/19 517 518 515 515 64,000
2007/01/18 506 518 506 515 32,000
2007/01/17 505 511 505 508 40,000
2007/01/16 512 513 507 508 65,000
2007/01/15 507 515 507 511 68,000
2007/01/12 503 514 503 508 81,000
2007/01/11 507 508 500 502 125,000
2007/01/10 530 530 518 519 97,000
2007/01/09 526 528 525 525 43,000
2007/01/05 531 536 523 523 40,000
2007/01/04 529 532 529 532 17,000

このページの先頭へ