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 |
---|---|---|---|---|---|
2016/12/30 | 770 | 773 | 766 | 768 | 543,000 |
2016/12/29 | 776 | 780 | 766 | 770 | 709,000 |
2016/12/28 | 771 | 780 | 769 | 780 | 547,000 |
2016/12/27 | 781 | 783 | 770 | 771 | 795,000 |
2016/12/26 | 769 | 780 | 767 | 778 | 565,000 |
2016/12/22 | 781 | 781 | 773 | 775 | 632,000 |
2016/12/21 | 785 | 785 | 777 | 779 | 668,000 |
2016/12/20 | 778 | 784 | 777 | 782 | 848,000 |
2016/12/19 | 780 | 783 | 775 | 779 | 662,000 |
2016/12/16 | 763 | 780 | 762 | 779 | 1,166,000 |
2016/12/15 | 764 | 771 | 764 | 769 | 964,000 |
2016/12/14 | 769 | 773 | 763 | 764 | 807,000 |
2016/12/13 | 768 | 770 | 763 | 769 | 791,000 |
2016/12/12 | 745 | 769 | 745 | 768 | 1,792,000 |
2016/12/09 | 725 | 744 | 725 | 743 | 1,758,000 |
2016/12/08 | 721 | 730 | 718 | 729 | 1,658,000 |
2016/12/07 | 710 | 717 | 708 | 712 | 962,000 |
2016/12/06 | 717 | 717 | 708 | 712 | 918,000 |
2016/12/05 | 713 | 719 | 705 | 708 | 723,000 |
2016/12/02 | 720 | 721 | 714 | 716 | 1,249,000 |
2016/12/01 | 730 | 734 | 719 | 722 | 859,000 |
2016/11/30 | 724 | 728 | 722 | 728 | 1,128,000 |
2016/11/29 | 722 | 727 | 721 | 727 | 754,000 |
2016/11/28 | 724 | 728 | 721 | 726 | 673,000 |
2016/11/25 | 720 | 726 | 718 | 725 | 1,064,000 |
2016/11/24 | 723 | 724 | 717 | 720 | 502,000 |
2016/11/22 | 720 | 724 | 717 | 719 | 762,000 |
2016/11/21 | 720 | 724 | 717 | 720 | 685,000 |
2016/11/18 | 717 | 725 | 716 | 723 | 1,246,000 |
2016/11/17 | 700 | 713 | 697 | 710 | 1,209,000 |
2016/11/16 | 692 | 699 | 689 | 698 | 1,028,000 |
2016/11/15 | 686 | 686 | 676 | 682 | 1,139,000 |
2016/11/14 | 692 | 693 | 686 | 686 | 703,000 |
2016/11/11 | 693 | 695 | 680 | 682 | 901,000 |
2016/11/10 | 697 | 697 | 679 | 686 | 1,144,000 |
2016/11/09 | 688 | 693 | 660 | 663 | 1,199,000 |
2016/11/08 | 682 | 684 | 678 | 680 | 571,000 |
2016/11/07 | 684 | 689 | 677 | 681 | 878,000 |
2016/11/04 | 690 | 690 | 674 | 679 | 1,159,000 |
2016/11/02 | 697 | 699 | 691 | 692 | 1,095,000 |
2016/11/01 | 708 | 711 | 703 | 708 | 663,000 |
2016/10/31 | 703 | 712 | 701 | 709 | 1,172,000 |
2016/10/28 | 713 | 715 | 704 | 708 | 1,159,000 |
2016/10/27 | 702 | 710 | 702 | 707 | 671,000 |
2016/10/26 | 702 | 704 | 698 | 701 | 777,000 |
2016/10/25 | 700 | 706 | 700 | 702 | 794,000 |
2016/10/24 | 698 | 702 | 696 | 700 | 675,000 |
2016/10/21 | 706 | 706 | 696 | 698 | 599,000 |
2016/10/20 | 701 | 706 | 698 | 702 | 827,000 |
2016/10/19 | 699 | 702 | 695 | 699 | 754,000 |
2016/10/18 | 698 | 700 | 694 | 698 | 1,001,000 |
2016/10/17 | 690 | 702 | 689 | 701 | 1,153,000 |
2016/10/14 | 690 | 698 | 690 | 695 | 659,000 |
2016/10/13 | 703 | 704 | 687 | 690 | 1,093,000 |
2016/10/12 | 693 | 704 | 691 | 699 | 1,202,000 |
2016/10/11 | 693 | 699 | 689 | 697 | 747,000 |
2016/10/07 | 701 | 701 | 692 | 694 | 619,000 |
2016/10/06 | 705 | 705 | 698 | 700 | 666,000 |
2016/10/05 | 708 | 708 | 698 | 701 | 850,000 |
2016/10/04 | 718 | 718 | 702 | 705 | 1,226,000 |
2016/10/03 | 716 | 722 | 707 | 720 | 1,452,000 |
2016/09/30 | 715 | 716 | 691 | 705 | 2,342,000 |
2016/09/29 | 716 | 722 | 713 | 719 | 809,000 |
2016/09/28 | 728 | 730 | 717 | 719 | 1,545,000 |
2016/09/27 | 725 | 742 | 723 | 742 | 2,352,000 |
2016/09/26 | 735 | 738 | 726 | 728 | 1,017,000 |
2016/09/23 | 737 | 745 | 732 | 744 | 1,145,000 |
2016/09/21 | 706 | 734 | 702 | 732 | 1,297,000 |
2016/09/20 | 687 | 709 | 686 | 708 | 1,664,000 |
2016/09/16 | 683 | 694 | 682 | 692 | 1,028,000 |
2016/09/15 | 680 | 681 | 675 | 680 | 539,000 |
2016/09/14 | 672 | 687 | 672 | 686 | 684,000 |
2016/09/13 | 675 | 681 | 673 | 676 | 720,000 |
2016/09/12 | 680 | 680 | 672 | 678 | 693,000 |
2016/09/09 | 686 | 691 | 681 | 686 | 997,000 |
2016/09/08 | 697 | 697 | 688 | 692 | 954,000 |
2016/09/07 | 693 | 704 | 693 | 702 | 536,000 |
2016/09/06 | 690 | 700 | 690 | 696 | 573,000 |
2016/09/05 | 689 | 692 | 684 | 689 | 492,000 |
2016/09/02 | 674 | 686 | 674 | 686 | 511,000 |
2016/09/01 | 675 | 685 | 669 | 684 | 554,000 |
2016/08/31 | 672 | 674 | 662 | 671 | 865,000 |
2016/08/30 | 675 | 675 | 669 | 669 | 406,000 |
2016/08/29 | 683 | 686 | 672 | 674 | 468,000 |
2016/08/26 | 677 | 680 | 673 | 673 | 601,000 |
2016/08/25 | 683 | 690 | 679 | 682 | 643,000 |
2016/08/24 | 678 | 690 | 678 | 688 | 483,000 |
2016/08/23 | 670 | 681 | 670 | 676 | 666,000 |
2016/08/22 | 675 | 684 | 670 | 678 | 528,000 |
2016/08/19 | 678 | 678 | 669 | 675 | 725,000 |
2016/08/18 | 689 | 689 | 680 | 682 | 694,000 |
2016/08/17 | 695 | 698 | 685 | 691 | 781,000 |
2016/08/16 | 708 | 708 | 693 | 693 | 839,000 |
2016/08/15 | 711 | 712 | 704 | 708 | 400,000 |
2016/08/12 | 721 | 722 | 712 | 714 | 567,000 |
2016/08/10 | 715 | 720 | 701 | 715 | 853,000 |
2016/08/09 | 721 | 733 | 721 | 724 | 901,000 |
2016/08/08 | 711 | 727 | 701 | 727 | 773,000 |
2016/08/05 | 702 | 705 | 692 | 697 | 919,000 |
2016/08/04 | 705 | 709 | 692 | 699 | 827,000 |
2016/08/03 | 714 | 714 | 703 | 705 | 621,000 |
2016/08/02 | 719 | 727 | 719 | 720 | 497,000 |
2016/08/01 | 722 | 730 | 716 | 730 | 581,000 |
2016/07/29 | 729 | 741 | 720 | 739 | 986,000 |
2016/07/28 | 737 | 737 | 722 | 726 | 683,000 |
2016/07/27 | 748 | 748 | 735 | 738 | 688,000 |
2016/07/26 | 740 | 744 | 734 | 738 | 407,000 |
2016/07/25 | 736 | 747 | 736 | 740 | 548,000 |
2016/07/22 | 736 | 742 | 732 | 736 | 565,000 |
2016/07/21 | 755 | 755 | 739 | 743 | 475,000 |
2016/07/20 | 743 | 750 | 742 | 750 | 618,000 |
2016/07/19 | 730 | 746 | 726 | 744 | 1,008,000 |
2016/07/15 | 737 | 738 | 728 | 730 | 889,000 |
2016/07/14 | 730 | 739 | 727 | 737 | 692,000 |
2016/07/13 | 743 | 745 | 727 | 730 | 857,000 |
2016/07/12 | 736 | 744 | 733 | 737 | 845,000 |
2016/07/11 | 724 | 736 | 724 | 730 | 920,000 |
2016/07/08 | 727 | 730 | 711 | 711 | 775,000 |
2016/07/07 | 722 | 727 | 718 | 723 | 878,000 |
2016/07/06 | 716 | 725 | 710 | 724 | 804,000 |
2016/07/05 | 710 | 725 | 707 | 724 | 755,000 |
2016/07/04 | 711 | 716 | 705 | 715 | 560,000 |
2016/07/01 | 712 | 716 | 706 | 712 | 688,000 |
2016/06/30 | 715 | 718 | 708 | 709 | 919,000 |
2016/06/29 | 707 | 716 | 701 | 713 | 1,019,000 |
2016/06/28 | 686 | 715 | 682 | 710 | 1,110,000 |
2016/06/27 | 671 | 699 | 671 | 696 | 1,219,000 |
2016/06/24 | 700 | 704 | 651 | 662 | 1,501,000 |
2016/06/23 | 701 | 703 | 696 | 700 | 769,000 |
2016/06/22 | 702 | 702 | 693 | 697 | 757,000 |
2016/06/21 | 693 | 706 | 688 | 704 | 950,000 |
2016/06/20 | 687 | 697 | 687 | 695 | 652,000 |
2016/06/17 | 688 | 694 | 681 | 681 | 1,560,000 |
2016/06/16 | 705 | 707 | 685 | 685 | 1,170,000 |
2016/06/15 | 702 | 711 | 700 | 706 | 1,399,000 |
2016/06/14 | 702 | 706 | 700 | 702 | 1,294,000 |
2016/06/13 | 710 | 710 | 701 | 701 | 1,150,000 |
2016/06/10 | 729 | 730 | 715 | 721 | 1,592,000 |
2016/06/09 | 730 | 737 | 730 | 731 | 794,000 |
2016/06/08 | 734 | 738 | 731 | 735 | 1,325,000 |
2016/06/07 | 734 | 745 | 731 | 742 | 1,057,000 |
2016/06/06 | 723 | 738 | 719 | 738 | 1,109,000 |
2016/06/03 | 719 | 726 | 715 | 725 | 1,297,000 |
2016/06/02 | 735 | 735 | 715 | 718 | 1,416,000 |
2016/06/01 | 745 | 746 | 734 | 738 | 1,723,000 |
2016/05/31 | 755 | 755 | 743 | 748 | 1,687,000 |
2016/05/30 | 764 | 767 | 759 | 764 | 855,000 |
2016/05/27 | 755 | 766 | 751 | 765 | 720,000 |
2016/05/26 | 769 | 770 | 760 | 763 | 641,000 |
2016/05/25 | 764 | 767 | 758 | 761 | 1,069,000 |
2016/05/24 | 754 | 762 | 754 | 759 | 1,003,000 |
2016/05/23 | 753 | 758 | 749 | 754 | 1,111,000 |
2016/05/20 | 749 | 761 | 749 | 758 | 1,148,000 |
2016/05/19 | 750 | 756 | 749 | 752 | 1,061,000 |
2016/05/18 | 745 | 750 | 741 | 749 | 1,610,000 |
2016/05/17 | 745 | 751 | 742 | 747 | 1,060,000 |
2016/05/16 | 750 | 756 | 737 | 739 | 1,311,000 |
2016/05/13 | 742 | 755 | 740 | 750 | 1,357,000 |
2016/05/12 | 746 | 746 | 736 | 740 | 1,409,000 |
2016/05/11 | 763 | 768 | 742 | 746 | 1,677,000 |
2016/05/10 | 744 | 759 | 744 | 754 | 1,551,000 |
2016/05/09 | 752 | 754 | 741 | 744 | 1,638,000 |
2016/05/06 | 747 | 753 | 738 | 748 | 2,268,000 |
2016/05/02 | 759 | 763 | 731 | 736 | 2,645,000 |
2016/04/28 | 825 | 832 | 780 | 792 | 1,693,000 |
2016/04/27 | 840 | 842 | 822 | 824 | 1,233,000 |
2016/04/26 | 830 | 839 | 830 | 837 | 941,000 |
2016/04/25 | 833 | 837 | 828 | 831 | 691,000 |
2016/04/22 | 826 | 839 | 826 | 839 | 1,044,000 |
2016/04/21 | 835 | 839 | 831 | 837 | 1,025,000 |
2016/04/20 | 821 | 831 | 821 | 830 | 1,167,000 |
2016/04/19 | 814 | 821 | 810 | 821 | 959,000 |
2016/04/18 | 803 | 810 | 798 | 806 | 824,000 |
2016/04/15 | 806 | 818 | 805 | 817 | 1,178,000 |
2016/04/14 | 804 | 816 | 790 | 816 | 1,810,000 |
2016/04/13 | 798 | 801 | 781 | 795 | 1,262,000 |
2016/04/12 | 799 | 806 | 790 | 799 | 1,229,000 |
2016/04/11 | 802 | 806 | 794 | 803 | 937,000 |
2016/04/08 | 790 | 815 | 785 | 810 | 1,494,000 |
2016/04/07 | 778 | 799 | 778 | 799 | 1,387,000 |
2016/04/06 | 783 | 788 | 770 | 781 | 1,578,000 |
2016/04/05 | 794 | 802 | 780 | 785 | 2,399,000 |
2016/04/04 | 774 | 790 | 772 | 787 | 1,266,000 |
2016/04/01 | 786 | 788 | 770 | 772 | 1,627,000 |
2016/03/31 | 801 | 814 | 793 | 793 | 1,774,000 |
2016/03/30 | 805 | 811 | 797 | 799 | 1,160,000 |
2016/03/29 | 815 | 822 | 805 | 814 | 1,371,000 |
2016/03/28 | 812 | 822 | 805 | 821 | 2,284,000 |
2016/03/25 | 803 | 814 | 803 | 809 | 743,000 |
2016/03/24 | 803 | 814 | 802 | 806 | 1,072,000 |
2016/03/23 | 795 | 806 | 794 | 804 | 1,202,000 |
2016/03/22 | 778 | 792 | 775 | 791 | 1,547,000 |
2016/03/18 | 775 | 780 | 761 | 769 | 1,627,000 |
2016/03/17 | 791 | 791 | 773 | 779 | 1,178,000 |
2016/03/16 | 786 | 798 | 783 | 789 | 993,000 |
2016/03/15 | 792 | 799 | 786 | 794 | 1,378,000 |
2016/03/14 | 785 | 799 | 781 | 788 | 1,655,000 |
2016/03/11 | 764 | 786 | 763 | 774 | 2,071,000 |
2016/03/10 | 768 | 773 | 762 | 770 | 1,104,000 |
2016/03/09 | 771 | 777 | 758 | 762 | 1,298,000 |
2016/03/08 | 772 | 778 | 758 | 773 | 996,000 |
2016/03/07 | 785 | 786 | 775 | 778 | 736,000 |
2016/03/04 | 792 | 792 | 775 | 788 | 1,048,000 |
2016/03/03 | 811 | 811 | 790 | 796 | 1,162,000 |
2016/03/02 | 806 | 814 | 794 | 807 | 1,479,000 |
2016/03/01 | 768 | 797 | 768 | 790 | 942,000 |
2016/02/29 | 811 | 812 | 782 | 782 | 1,681,000 |
2016/02/26 | 813 | 818 | 799 | 806 | 972,000 |
2016/02/25 | 790 | 813 | 787 | 811 | 1,118,000 |
2016/02/24 | 772 | 793 | 769 | 786 | 965,000 |
2016/02/23 | 792 | 795 | 773 | 776 | 979,000 |
2016/02/22 | 767 | 791 | 766 | 789 | 1,024,000 |
2016/02/19 | 753 | 770 | 750 | 768 | 717,000 |
2016/02/18 | 780 | 780 | 757 | 758 | 1,289,000 |
2016/02/17 | 762 | 775 | 758 | 771 | 1,916,000 |
2016/02/16 | 767 | 775 | 758 | 761 | 1,103,000 |
2016/02/15 | 743 | 777 | 742 | 772 | 1,990,000 |
2016/02/12 | 737 | 741 | 691 | 709 | 2,628,000 |
2016/02/10 | 786 | 791 | 756 | 766 | 1,646,000 |
2016/02/09 | 769 | 791 | 759 | 786 | 2,085,000 |
2016/02/08 | 736 | 788 | 736 | 784 | 1,129,000 |
2016/02/05 | 741 | 754 | 737 | 751 | 1,065,000 |
2016/02/04 | 757 | 760 | 742 | 751 | 718,000 |
2016/02/03 | 766 | 769 | 756 | 768 | 933,000 |
2016/02/02 | 756 | 778 | 756 | 773 | 1,036,000 |
2016/02/01 | 757 | 762 | 747 | 760 | 1,146,000 |
2016/01/29 | 731 | 750 | 718 | 750 | 1,518,000 |
2016/01/28 | 719 | 733 | 715 | 727 | 943,000 |
2016/01/27 | 722 | 728 | 717 | 726 | 808,000 |
2016/01/26 | 713 | 721 | 707 | 712 | 1,185,000 |
2016/01/25 | 713 | 720 | 702 | 717 | 958,000 |
2016/01/22 | 697 | 709 | 683 | 708 | 812,000 |
2016/01/21 | 694 | 706 | 670 | 671 | 1,432,000 |
2016/01/20 | 715 | 716 | 694 | 695 | 1,089,000 |
2016/01/19 | 716 | 719 | 708 | 716 | 1,097,000 |
2016/01/18 | 705 | 720 | 703 | 717 | 1,153,000 |
2016/01/15 | 715 | 721 | 707 | 715 | 1,312,000 |
2016/01/14 | 718 | 728 | 692 | 700 | 3,913,000 |
2016/01/13 | 724 | 736 | 723 | 729 | 2,301,000 |
2016/01/12 | 743 | 753 | 723 | 723 | 1,722,000 |
2016/01/08 | 761 | 766 | 750 | 751 | 1,781,000 |
2016/01/07 | 778 | 791 | 766 | 768 | 1,651,000 |
2016/01/06 | 798 | 800 | 776 | 781 | 1,604,000 |
2016/01/05 | 789 | 803 | 784 | 797 | 611,000 |
2016/01/04 | 804 | 811 | 790 | 791 | 1,088,000 |