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 |
---|---|---|---|---|---|
2014/12/30 | 648 | 650 | 642 | 647 | 1,796,000 |
2014/12/29 | 645 | 648 | 636 | 645 | 1,465,000 |
2014/12/26 | 634 | 641 | 632 | 638 | 1,318,000 |
2014/12/25 | 634 | 638 | 629 | 632 | 1,556,000 |
2014/12/24 | 626 | 636 | 626 | 634 | 2,269,000 |
2014/12/22 | 625 | 626 | 615 | 621 | 1,476,000 |
2014/12/19 | 620 | 630 | 619 | 622 | 3,754,000 |
2014/12/18 | 604 | 615 | 603 | 614 | 2,008,000 |
2014/12/17 | 600 | 602 | 594 | 596 | 1,383,000 |
2014/12/16 | 599 | 606 | 597 | 602 | 2,343,000 |
2014/12/15 | 595 | 609 | 595 | 607 | 2,174,000 |
2014/12/12 | 590 | 612 | 587 | 605 | 4,208,000 |
2014/12/11 | 579 | 588 | 573 | 586 | 1,834,000 |
2014/12/10 | 585 | 590 | 582 | 586 | 1,905,000 |
2014/12/09 | 580 | 589 | 578 | 589 | 1,727,000 |
2014/12/08 | 582 | 586 | 580 | 582 | 1,111,000 |
2014/12/05 | 585 | 588 | 580 | 582 | 1,104,000 |
2014/12/04 | 593 | 594 | 583 | 585 | 1,422,000 |
2014/12/03 | 600 | 600 | 588 | 592 | 2,017,000 |
2014/12/02 | 597 | 598 | 591 | 596 | 1,843,000 |
2014/12/01 | 596 | 605 | 594 | 597 | 2,264,000 |
2014/11/28 | 589 | 596 | 588 | 594 | 1,971,000 |
2014/11/27 | 591 | 592 | 583 | 585 | 2,595,000 |
2014/11/26 | 607 | 608 | 589 | 593 | 5,192,000 |
2014/11/25 | 607 | 633 | 600 | 609 | 48,523,000 |
2014/11/21 | 598 | 605 | 592 | 604 | 5,565,000 |
2014/11/20 | 597 | 599 | 594 | 598 | 1,611,000 |
2014/11/19 | 597 | 603 | 586 | 596 | 3,073,000 |
2014/11/18 | 589 | 600 | 589 | 600 | 2,029,000 |
2014/11/17 | 594 | 597 | 584 | 588 | 2,934,000 |
2014/11/14 | 600 | 600 | 592 | 599 | 2,348,000 |
2014/11/13 | 586 | 598 | 583 | 597 | 3,275,000 |
2014/11/12 | 589 | 597 | 584 | 586 | 2,950,000 |
2014/11/11 | 579 | 590 | 577 | 585 | 3,356,000 |
2014/11/10 | 576 | 586 | 574 | 579 | 3,389,000 |
2014/11/07 | 560 | 584 | 547 | 578 | 9,851,000 |
2014/11/06 | 560 | 560 | 549 | 557 | 2,411,000 |
2014/11/05 | 555 | 564 | 552 | 563 | 3,383,000 |
2014/11/04 | 546 | 564 | 545 | 561 | 3,990,000 |
2014/10/31 | 514 | 552 | 511 | 545 | 4,360,000 |
2014/10/30 | 514 | 515 | 504 | 513 | 3,396,000 |
2014/10/29 | 512 | 518 | 506 | 516 | 1,815,000 |
2014/10/28 | 505 | 515 | 503 | 512 | 2,207,000 |
2014/10/27 | 502 | 509 | 498 | 509 | 2,442,000 |
2014/10/24 | 502 | 504 | 495 | 502 | 2,389,000 |
2014/10/23 | 496 | 502 | 490 | 498 | 3,684,000 |
2014/10/22 | 477 | 501 | 477 | 501 | 4,048,000 |
2014/10/21 | 469 | 470 | 461 | 470 | 1,866,000 |
2014/10/20 | 454 | 470 | 451 | 470 | 2,375,000 |
2014/10/17 | 442 | 445 | 437 | 439 | 1,165,000 |
2014/10/16 | 437 | 446 | 433 | 439 | 1,274,000 |
2014/10/15 | 445 | 449 | 442 | 445 | 779,000 |
2014/10/14 | 450 | 454 | 443 | 444 | 1,140,000 |
2014/10/10 | 453 | 461 | 453 | 459 | 938,000 |
2014/10/09 | 466 | 466 | 459 | 460 | 766,000 |
2014/10/08 | 461 | 468 | 461 | 467 | 924,000 |
2014/10/07 | 466 | 471 | 465 | 465 | 724,000 |
2014/10/06 | 470 | 470 | 467 | 468 | 454,000 |
2014/10/03 | 461 | 468 | 461 | 465 | 744,000 |
2014/10/02 | 472 | 472 | 462 | 462 | 1,126,000 |
2014/10/01 | 471 | 477 | 468 | 475 | 855,000 |
2014/09/30 | 473 | 473 | 468 | 472 | 693,000 |
2014/09/29 | 476 | 476 | 472 | 475 | 393,000 |
2014/09/26 | 470 | 479 | 468 | 475 | 1,522,000 |
2014/09/25 | 484 | 487 | 482 | 486 | 3,300,000 |
2014/09/24 | 480 | 485 | 478 | 484 | 1,330,000 |
2014/09/22 | 481 | 483 | 477 | 480 | 860,000 |
2014/09/19 | 475 | 481 | 475 | 479 | 1,168,000 |
2014/09/18 | 473 | 477 | 472 | 475 | 1,056,000 |
2014/09/17 | 473 | 474 | 470 | 470 | 602,000 |
2014/09/16 | 471 | 474 | 470 | 473 | 460,000 |
2014/09/12 | 474 | 474 | 467 | 470 | 1,199,000 |
2014/09/11 | 475 | 475 | 470 | 472 | 333,000 |
2014/09/10 | 468 | 475 | 468 | 475 | 648,000 |
2014/09/09 | 471 | 471 | 466 | 469 | 424,000 |
2014/09/08 | 472 | 472 | 468 | 469 | 539,000 |
2014/09/05 | 469 | 472 | 466 | 469 | 799,000 |
2014/09/04 | 466 | 468 | 463 | 467 | 314,000 |
2014/09/03 | 463 | 467 | 463 | 465 | 427,000 |
2014/09/02 | 460 | 465 | 459 | 463 | 283,000 |
2014/09/01 | 460 | 461 | 457 | 460 | 292,000 |
2014/08/29 | 455 | 462 | 455 | 461 | 425,000 |
2014/08/28 | 456 | 460 | 453 | 458 | 722,000 |
2014/08/27 | 459 | 464 | 458 | 458 | 594,000 |
2014/08/26 | 464 | 465 | 458 | 458 | 635,000 |
2014/08/25 | 469 | 471 | 464 | 466 | 533,000 |
2014/08/22 | 474 | 474 | 466 | 468 | 633,000 |
2014/08/21 | 470 | 474 | 467 | 472 | 946,000 |
2014/08/20 | 470 | 474 | 465 | 470 | 1,016,000 |
2014/08/19 | 465 | 470 | 465 | 469 | 677,000 |
2014/08/18 | 456 | 466 | 456 | 462 | 739,000 |
2014/08/15 | 455 | 463 | 455 | 459 | 826,000 |
2014/08/14 | 451 | 455 | 450 | 455 | 568,000 |
2014/08/13 | 447 | 452 | 446 | 451 | 473,000 |
2014/08/12 | 448 | 452 | 447 | 451 | 581,000 |
2014/08/11 | 447 | 449 | 440 | 448 | 599,000 |
2014/08/08 | 450 | 452 | 442 | 443 | 780,000 |
2014/08/07 | 442 | 450 | 442 | 450 | 365,000 |
2014/08/06 | 446 | 448 | 443 | 444 | 461,000 |
2014/08/05 | 448 | 450 | 446 | 447 | 472,000 |
2014/08/04 | 449 | 451 | 448 | 449 | 470,000 |
2014/08/01 | 450 | 452 | 448 | 450 | 566,000 |
2014/07/31 | 452 | 452 | 448 | 450 | 286,000 |
2014/07/30 | 450 | 451 | 448 | 450 | 298,000 |
2014/07/29 | 450 | 452 | 449 | 452 | 380,000 |
2014/07/28 | 449 | 452 | 448 | 450 | 662,000 |
2014/07/25 | 448 | 449 | 445 | 448 | 331,000 |
2014/07/24 | 446 | 447 | 444 | 446 | 375,000 |
2014/07/23 | 448 | 448 | 444 | 446 | 411,000 |
2014/07/22 | 450 | 450 | 444 | 447 | 548,000 |
2014/07/18 | 446 | 448 | 439 | 447 | 706,000 |
2014/07/17 | 437 | 451 | 437 | 448 | 1,813,000 |
2014/07/16 | 431 | 436 | 431 | 435 | 712,000 |
2014/07/15 | 430 | 435 | 429 | 431 | 925,000 |
2014/07/14 | 428 | 429 | 427 | 429 | 319,000 |
2014/07/11 | 423 | 428 | 422 | 428 | 423,000 |
2014/07/10 | 429 | 429 | 424 | 424 | 338,000 |
2014/07/09 | 426 | 429 | 426 | 428 | 385,000 |
2014/07/08 | 426 | 432 | 426 | 428 | 722,000 |
2014/07/07 | 427 | 428 | 426 | 426 | 275,000 |
2014/07/04 | 427 | 428 | 426 | 428 | 275,000 |
2014/07/03 | 424 | 426 | 424 | 426 | 262,000 |
2014/07/02 | 427 | 427 | 424 | 424 | 409,000 |
2014/07/01 | 426 | 428 | 425 | 427 | 777,000 |
2014/06/30 | 421 | 426 | 419 | 425 | 1,017,000 |
2014/06/27 | 421 | 422 | 416 | 420 | 652,000 |
2014/06/26 | 419 | 423 | 418 | 420 | 654,000 |
2014/06/25 | 420 | 421 | 418 | 418 | 445,000 |
2014/06/24 | 420 | 421 | 415 | 419 | 725,000 |
2014/06/23 | 419 | 420 | 418 | 420 | 465,000 |
2014/06/20 | 419 | 420 | 417 | 419 | 766,000 |
2014/06/19 | 417 | 421 | 415 | 421 | 716,000 |
2014/06/18 | 419 | 420 | 417 | 419 | 518,000 |
2014/06/17 | 417 | 420 | 416 | 420 | 388,000 |
2014/06/16 | 417 | 418 | 414 | 416 | 427,000 |
2014/06/13 | 414 | 419 | 413 | 418 | 924,000 |
2014/06/12 | 416 | 418 | 413 | 418 | 401,000 |
2014/06/11 | 416 | 418 | 415 | 417 | 360,000 |
2014/06/10 | 416 | 419 | 415 | 416 | 298,000 |
2014/06/09 | 419 | 419 | 414 | 415 | 408,000 |
2014/06/06 | 418 | 421 | 415 | 417 | 1,059,000 |
2014/06/05 | 418 | 419 | 416 | 418 | 526,000 |
2014/06/04 | 417 | 417 | 414 | 417 | 345,000 |
2014/06/03 | 418 | 419 | 416 | 417 | 305,000 |
2014/06/02 | 418 | 418 | 416 | 417 | 341,000 |
2014/05/30 | 415 | 419 | 413 | 417 | 648,000 |
2014/05/29 | 413 | 415 | 412 | 414 | 396,000 |
2014/05/28 | 413 | 415 | 412 | 414 | 526,000 |
2014/05/27 | 408 | 412 | 408 | 410 | 470,000 |
2014/05/26 | 408 | 411 | 406 | 411 | 457,000 |
2014/05/23 | 405 | 408 | 403 | 405 | 420,000 |
2014/05/22 | 403 | 405 | 399 | 405 | 506,000 |
2014/05/21 | 399 | 402 | 398 | 400 | 309,000 |
2014/05/20 | 403 | 403 | 400 | 400 | 605,000 |
2014/05/19 | 400 | 403 | 398 | 399 | 382,000 |
2014/05/16 | 400 | 401 | 397 | 400 | 806,000 |
2014/05/15 | 403 | 404 | 400 | 403 | 615,000 |
2014/05/14 | 407 | 408 | 405 | 408 | 383,000 |
2014/05/13 | 405 | 407 | 404 | 407 | 442,000 |
2014/05/12 | 404 | 407 | 401 | 401 | 524,000 |
2014/05/09 | 403 | 409 | 403 | 404 | 431,000 |
2014/05/08 | 402 | 405 | 402 | 404 | 600,000 |
2014/05/07 | 410 | 410 | 400 | 400 | 1,006,000 |
2014/05/02 | 416 | 416 | 410 | 412 | 458,000 |
2014/05/01 | 420 | 420 | 412 | 414 | 720,000 |
2014/04/30 | 415 | 421 | 415 | 421 | 706,000 |
2014/04/28 | 414 | 417 | 412 | 417 | 337,000 |
2014/04/25 | 415 | 420 | 415 | 418 | 731,000 |
2014/04/24 | 413 | 418 | 413 | 418 | 808,000 |
2014/04/23 | 410 | 414 | 409 | 414 | 555,000 |
2014/04/22 | 411 | 412 | 406 | 407 | 370,000 |
2014/04/21 | 411 | 412 | 407 | 409 | 467,000 |
2014/04/18 | 412 | 412 | 408 | 410 | 597,000 |
2014/04/17 | 412 | 416 | 410 | 414 | 515,000 |
2014/04/16 | 406 | 412 | 406 | 412 | 596,000 |
2014/04/15 | 406 | 406 | 402 | 403 | 624,000 |
2014/04/14 | 407 | 410 | 406 | 406 | 551,000 |
2014/04/11 | 406 | 411 | 405 | 407 | 708,000 |
2014/04/10 | 412 | 416 | 411 | 412 | 590,000 |
2014/04/09 | 412 | 414 | 406 | 409 | 897,000 |
2014/04/08 | 416 | 418 | 414 | 416 | 849,000 |
2014/04/07 | 417 | 420 | 415 | 417 | 678,000 |
2014/04/04 | 416 | 420 | 416 | 420 | 743,000 |
2014/04/03 | 416 | 419 | 415 | 417 | 707,000 |
2014/04/02 | 416 | 419 | 415 | 416 | 970,000 |
2014/04/01 | 412 | 417 | 408 | 416 | 1,330,000 |
2014/03/31 | 414 | 417 | 410 | 412 | 1,404,000 |
2014/03/28 | 407 | 417 | 406 | 416 | 2,230,000 |
2014/03/27 | 402 | 406 | 395 | 404 | 1,997,000 |
2014/03/26 | 417 | 418 | 407 | 408 | 3,318,000 |
2014/03/25 | 410 | 415 | 409 | 414 | 1,984,000 |
2014/03/24 | 403 | 412 | 403 | 410 | 1,327,000 |
2014/03/20 | 400 | 401 | 399 | 400 | 710,000 |
2014/03/19 | 401 | 402 | 398 | 399 | 577,000 |
2014/03/18 | 399 | 402 | 396 | 400 | 521,000 |
2014/03/17 | 398 | 400 | 392 | 394 | 604,000 |
2014/03/14 | 402 | 404 | 398 | 398 | 1,660,000 |
2014/03/13 | 402 | 406 | 402 | 405 | 329,000 |
2014/03/12 | 405 | 410 | 403 | 403 | 689,000 |
2014/03/11 | 406 | 409 | 406 | 409 | 494,000 |
2014/03/10 | 403 | 407 | 403 | 405 | 366,000 |
2014/03/07 | 404 | 407 | 403 | 407 | 560,000 |
2014/03/06 | 401 | 404 | 400 | 404 | 467,000 |
2014/03/05 | 403 | 404 | 402 | 402 | 349,000 |
2014/03/04 | 395 | 402 | 395 | 402 | 358,000 |
2014/03/03 | 397 | 398 | 394 | 397 | 515,000 |
2014/02/28 | 400 | 401 | 396 | 399 | 547,000 |
2014/02/27 | 400 | 402 | 398 | 398 | 279,000 |
2014/02/26 | 397 | 403 | 396 | 402 | 456,000 |
2014/02/25 | 402 | 404 | 400 | 403 | 453,000 |
2014/02/24 | 402 | 403 | 395 | 399 | 453,000 |
2014/02/21 | 399 | 402 | 398 | 402 | 635,000 |
2014/02/20 | 396 | 398 | 394 | 396 | 395,000 |
2014/02/19 | 398 | 398 | 394 | 397 | 351,000 |
2014/02/18 | 394 | 399 | 393 | 399 | 799,000 |
2014/02/17 | 388 | 394 | 387 | 394 | 252,000 |
2014/02/14 | 392 | 396 | 385 | 388 | 577,000 |
2014/02/13 | 395 | 396 | 390 | 392 | 558,000 |
2014/02/12 | 393 | 396 | 391 | 395 | 579,000 |
2014/02/10 | 392 | 393 | 389 | 392 | 538,000 |
2014/02/07 | 384 | 387 | 382 | 387 | 464,000 |
2014/02/06 | 385 | 386 | 380 | 382 | 711,000 |
2014/02/05 | 380 | 383 | 378 | 382 | 1,127,000 |
2014/02/04 | 385 | 386 | 379 | 379 | 1,395,000 |
2014/02/03 | 387 | 390 | 386 | 386 | 392,000 |
2014/01/31 | 390 | 392 | 386 | 388 | 716,000 |
2014/01/30 | 389 | 391 | 388 | 389 | 630,000 |
2014/01/29 | 388 | 394 | 388 | 393 | 314,000 |
2014/01/28 | 388 | 389 | 386 | 386 | 749,000 |
2014/01/27 | 390 | 391 | 387 | 387 | 1,031,000 |
2014/01/24 | 395 | 397 | 391 | 392 | 899,000 |
2014/01/23 | 399 | 400 | 395 | 395 | 525,000 |
2014/01/22 | 397 | 399 | 396 | 399 | 440,000 |
2014/01/21 | 397 | 398 | 395 | 397 | 347,000 |
2014/01/20 | 398 | 398 | 394 | 396 | 228,000 |
2014/01/17 | 395 | 398 | 393 | 396 | 550,000 |
2014/01/16 | 397 | 400 | 395 | 397 | 590,000 |
2014/01/15 | 393 | 396 | 391 | 396 | 517,000 |
2014/01/14 | 393 | 394 | 391 | 391 | 709,000 |
2014/01/10 | 395 | 396 | 393 | 395 | 676,000 |
2014/01/09 | 399 | 399 | 396 | 398 | 391,000 |
2014/01/08 | 397 | 400 | 396 | 400 | 378,000 |
2014/01/07 | 396 | 398 | 395 | 395 | 479,000 |
2014/01/06 | 399 | 400 | 396 | 396 | 456,000 |