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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,690 | 3,698 | 3,665 | 3,686 | 126,700 |
| 2023/12/28 | 3,617 | 3,672 | 3,611 | 3,668 | 111,300 |
| 2023/12/27 | 3,602 | 3,662 | 3,593 | 3,655 | 181,800 |
| 2023/12/26 | 3,610 | 3,610 | 3,561 | 3,584 | 179,100 |
| 2023/12/25 | 3,668 | 3,668 | 3,581 | 3,587 | 145,700 |
| 2023/12/22 | 3,639 | 3,656 | 3,619 | 3,647 | 168,200 |
| 2023/12/21 | 3,624 | 3,636 | 3,598 | 3,620 | 155,300 |
| 2023/12/20 | 3,655 | 3,691 | 3,622 | 3,641 | 212,300 |
| 2023/12/19 | 3,726 | 3,739 | 3,641 | 3,682 | 222,600 |
| 2023/12/18 | 3,741 | 3,752 | 3,668 | 3,724 | 205,600 |
| 2023/12/15 | 3,770 | 3,779 | 3,724 | 3,776 | 210,400 |
| 2023/12/14 | 3,812 | 3,831 | 3,733 | 3,771 | 166,800 |
| 2023/12/13 | 3,820 | 3,844 | 3,784 | 3,793 | 130,300 |
| 2023/12/12 | 3,775 | 3,823 | 3,759 | 3,798 | 186,300 |
| 2023/12/11 | 3,693 | 3,736 | 3,681 | 3,730 | 164,600 |
| 2023/12/08 | 3,714 | 3,742 | 3,641 | 3,663 | 218,900 |
| 2023/12/07 | 3,659 | 3,723 | 3,655 | 3,698 | 130,300 |
| 2023/12/06 | 3,666 | 3,721 | 3,655 | 3,715 | 131,700 |
| 2023/12/05 | 3,660 | 3,684 | 3,645 | 3,661 | 182,800 |
| 2023/12/04 | 3,677 | 3,683 | 3,636 | 3,659 | 225,600 |
| 2023/12/01 | 3,718 | 3,734 | 3,686 | 3,727 | 128,400 |
| 2023/11/30 | 3,698 | 3,698 | 3,640 | 3,692 | 267,000 |
| 2023/11/29 | 3,744 | 3,759 | 3,714 | 3,714 | 142,200 |
| 2023/11/28 | 3,757 | 3,776 | 3,724 | 3,775 | 124,100 |
| 2023/11/27 | 3,833 | 3,833 | 3,737 | 3,760 | 188,200 |
| 2023/11/24 | 3,870 | 3,870 | 3,800 | 3,814 | 127,300 |
| 2023/11/22 | 3,833 | 3,869 | 3,816 | 3,851 | 100,400 |
| 2023/11/21 | 3,847 | 3,868 | 3,818 | 3,853 | 145,500 |
| 2023/11/20 | 3,865 | 3,909 | 3,850 | 3,850 | 152,900 |
| 2023/11/17 | 3,816 | 3,867 | 3,788 | 3,864 | 167,400 |
| 2023/11/16 | 3,787 | 3,804 | 3,751 | 3,792 | 134,300 |
| 2023/11/15 | 3,825 | 3,829 | 3,730 | 3,787 | 269,600 |
| 2023/11/14 | 3,833 | 3,860 | 3,794 | 3,817 | 190,200 |
| 2023/11/13 | 3,816 | 3,835 | 3,766 | 3,794 | 238,400 |
| 2023/11/10 | 3,680 | 3,818 | 3,667 | 3,818 | 521,400 |
| 2023/11/09 | 3,598 | 3,682 | 3,542 | 3,643 | 493,200 |
| 2023/11/08 | 3,650 | 3,660 | 3,551 | 3,551 | 315,300 |
| 2023/11/07 | 3,758 | 3,766 | 3,641 | 3,645 | 272,400 |
| 2023/11/06 | 3,801 | 3,801 | 3,750 | 3,756 | 344,400 |
| 2023/11/02 | 3,778 | 3,814 | 3,737 | 3,773 | 182,200 |
| 2023/11/01 | 3,700 | 3,758 | 3,695 | 3,753 | 306,500 |
| 2023/10/31 | 3,631 | 3,679 | 3,609 | 3,671 | 179,900 |
| 2023/10/30 | 3,590 | 3,628 | 3,575 | 3,616 | 240,200 |
| 2023/10/27 | 3,588 | 3,623 | 3,554 | 3,623 | 155,400 |
| 2023/10/26 | 3,548 | 3,568 | 3,511 | 3,564 | 159,600 |
| 2023/10/25 | 3,603 | 3,610 | 3,543 | 3,553 | 210,400 |
| 2023/10/24 | 3,560 | 3,614 | 3,522 | 3,603 | 188,800 |
| 2023/10/23 | 3,558 | 3,624 | 3,551 | 3,559 | 206,900 |
| 2023/10/20 | 3,555 | 3,587 | 3,520 | 3,572 | 248,400 |
| 2023/10/19 | 3,500 | 3,620 | 3,493 | 3,581 | 420,600 |
| 2023/10/18 | 3,443 | 3,552 | 3,426 | 3,549 | 308,100 |
| 2023/10/17 | 3,471 | 3,491 | 3,407 | 3,420 | 227,500 |
| 2023/10/16 | 3,577 | 3,578 | 3,419 | 3,424 | 520,200 |
| 2023/10/13 | 3,630 | 3,632 | 3,595 | 3,614 | 247,000 |
| 2023/10/12 | 3,708 | 3,708 | 3,613 | 3,671 | 404,700 |
| 2023/10/11 | 3,746 | 3,768 | 3,714 | 3,723 | 271,000 |
| 2023/10/10 | 3,771 | 3,774 | 3,738 | 3,759 | 144,200 |
| 2023/10/06 | 3,710 | 3,759 | 3,710 | 3,722 | 201,200 |
| 2023/10/05 | 3,694 | 3,728 | 3,674 | 3,700 | 241,200 |
| 2023/10/04 | 3,705 | 3,737 | 3,673 | 3,693 | 294,800 |
| 2023/10/03 | 3,857 | 3,859 | 3,736 | 3,739 | 239,900 |
| 2023/10/02 | 3,960 | 3,990 | 3,877 | 3,879 | 256,600 |
| 2023/09/29 | 4,014 | 4,043 | 3,942 | 3,968 | 246,500 |
| 2023/09/28 | 4,060 | 4,069 | 3,952 | 3,995 | 390,900 |
| 2023/09/27 | 4,060 | 4,100 | 4,022 | 4,093 | 566,900 |
| 2023/09/26 | 4,123 | 4,123 | 4,065 | 4,082 | 294,300 |
| 2023/09/25 | 4,100 | 4,127 | 4,076 | 4,115 | 284,100 |
| 2023/09/22 | 4,050 | 4,136 | 4,048 | 4,107 | 252,800 |
| 2023/09/21 | 4,162 | 4,176 | 4,060 | 4,070 | 229,700 |
| 2023/09/20 | 4,145 | 4,190 | 4,080 | 4,167 | 322,700 |
| 2023/09/19 | 4,179 | 4,196 | 4,102 | 4,151 | 276,000 |
| 2023/09/15 | 4,168 | 4,196 | 4,144 | 4,185 | 280,300 |
| 2023/09/14 | 4,126 | 4,165 | 4,116 | 4,159 | 238,700 |
| 2023/09/13 | 4,103 | 4,119 | 4,067 | 4,113 | 155,700 |
| 2023/09/12 | 4,068 | 4,107 | 4,030 | 4,092 | 159,700 |
| 2023/09/11 | 4,127 | 4,141 | 4,018 | 4,060 | 228,500 |
| 2023/09/08 | 4,104 | 4,145 | 4,085 | 4,104 | 307,000 |
| 2023/09/07 | 4,122 | 4,151 | 4,105 | 4,140 | 259,900 |
| 2023/09/06 | 4,141 | 4,155 | 4,112 | 4,143 | 142,600 |
| 2023/09/05 | 4,168 | 4,206 | 4,117 | 4,154 | 207,500 |
| 2023/09/04 | 4,188 | 4,188 | 4,140 | 4,157 | 214,700 |
| 2023/09/01 | 4,158 | 4,183 | 4,119 | 4,183 | 175,000 |
| 2023/08/31 | 4,108 | 4,174 | 4,108 | 4,158 | 242,900 |
| 2023/08/30 | 4,092 | 4,129 | 4,067 | 4,094 | 212,700 |
| 2023/08/29 | 4,054 | 4,100 | 4,041 | 4,087 | 155,000 |
| 2023/08/28 | 4,107 | 4,120 | 4,001 | 4,048 | 209,800 |
| 2023/08/25 | 4,048 | 4,094 | 4,034 | 4,091 | 108,300 |
| 2023/08/24 | 4,070 | 4,099 | 4,036 | 4,081 | 213,800 |
| 2023/08/23 | 4,055 | 4,103 | 4,045 | 4,096 | 145,800 |
| 2023/08/22 | 4,056 | 4,085 | 4,019 | 4,085 | 113,300 |
| 2023/08/21 | 4,039 | 4,068 | 3,999 | 4,051 | 163,400 |
| 2023/08/18 | 4,076 | 4,079 | 3,993 | 4,013 | 242,500 |
| 2023/08/17 | 4,170 | 4,170 | 4,074 | 4,128 | 145,300 |
| 2023/08/16 | 4,085 | 4,160 | 4,081 | 4,146 | 166,100 |
| 2023/08/15 | 4,125 | 4,138 | 4,086 | 4,126 | 138,100 |
| 2023/08/14 | 4,172 | 4,235 | 4,115 | 4,147 | 260,700 |
| 2023/08/10 | 4,080 | 4,193 | 4,080 | 4,186 | 476,700 |
| 2023/08/09 | 3,933 | 4,059 | 3,890 | 4,057 | 379,900 |
| 2023/08/08 | 3,933 | 3,974 | 3,878 | 3,947 | 365,300 |
| 2023/08/07 | 3,851 | 3,891 | 3,833 | 3,866 | 271,300 |
| 2023/08/04 | 3,911 | 3,911 | 3,849 | 3,880 | 192,900 |
| 2023/08/03 | 3,944 | 3,944 | 3,889 | 3,900 | 295,000 |
| 2023/08/02 | 4,013 | 4,033 | 3,948 | 3,974 | 253,400 |
| 2023/08/01 | 4,040 | 4,067 | 4,025 | 4,049 | 318,500 |
| 2023/07/31 | 3,997 | 4,060 | 3,995 | 4,026 | 438,000 |
| 2023/07/28 | 3,875 | 3,957 | 3,855 | 3,949 | 327,100 |
| 2023/07/27 | 3,823 | 3,939 | 3,805 | 3,934 | 513,600 |
| 2023/07/26 | 3,799 | 3,821 | 3,763 | 3,811 | 137,600 |
| 2023/07/25 | 3,765 | 3,798 | 3,747 | 3,791 | 207,500 |
| 2023/07/24 | 3,780 | 3,787 | 3,757 | 3,773 | 198,500 |
| 2023/07/21 | 3,724 | 3,760 | 3,707 | 3,755 | 213,100 |
| 2023/07/20 | 3,696 | 3,733 | 3,674 | 3,721 | 180,600 |
| 2023/07/19 | 3,654 | 3,706 | 3,647 | 3,704 | 196,100 |
| 2023/07/18 | 3,619 | 3,647 | 3,606 | 3,628 | 141,200 |
| 2023/07/14 | 3,688 | 3,699 | 3,638 | 3,654 | 172,600 |
| 2023/07/13 | 3,681 | 3,698 | 3,637 | 3,681 | 174,700 |
| 2023/07/12 | 3,712 | 3,723 | 3,672 | 3,708 | 171,400 |
| 2023/07/11 | 3,690 | 3,704 | 3,678 | 3,683 | 165,300 |
| 2023/07/10 | 3,680 | 3,683 | 3,645 | 3,676 | 234,200 |
| 2023/07/07 | 3,650 | 3,717 | 3,650 | 3,682 | 317,200 |
| 2023/07/06 | 3,632 | 3,687 | 3,624 | 3,661 | 230,800 |
| 2023/07/05 | 3,705 | 3,725 | 3,664 | 3,668 | 215,200 |
| 2023/07/04 | 3,780 | 3,797 | 3,718 | 3,723 | 270,000 |
| 2023/07/03 | 3,820 | 3,849 | 3,809 | 3,811 | 189,000 |
| 2023/06/30 | 3,823 | 3,836 | 3,775 | 3,792 | 294,200 |
| 2023/06/29 | 3,850 | 3,883 | 3,814 | 3,844 | 213,500 |
| 2023/06/28 | 3,821 | 3,847 | 3,787 | 3,847 | 330,500 |
| 2023/06/27 | 3,795 | 3,819 | 3,772 | 3,816 | 174,000 |
| 2023/06/26 | 3,777 | 3,796 | 3,705 | 3,790 | 247,300 |
| 2023/06/23 | 3,810 | 3,837 | 3,767 | 3,782 | 264,400 |
| 2023/06/22 | 3,780 | 3,828 | 3,773 | 3,813 | 327,200 |
| 2023/06/21 | 3,645 | 3,776 | 3,645 | 3,776 | 424,600 |
| 2023/06/20 | 3,645 | 3,666 | 3,623 | 3,666 | 211,900 |
| 2023/06/19 | 3,690 | 3,709 | 3,650 | 3,677 | 183,100 |
| 2023/06/16 | 3,700 | 3,706 | 3,648 | 3,671 | 458,900 |
| 2023/06/15 | 3,710 | 3,739 | 3,692 | 3,721 | 441,600 |
| 2023/06/14 | 3,733 | 3,745 | 3,716 | 3,730 | 268,300 |
| 2023/06/13 | 3,658 | 3,779 | 3,657 | 3,727 | 576,100 |
| 2023/06/12 | 3,629 | 3,638 | 3,607 | 3,627 | 211,400 |
| 2023/06/09 | 3,630 | 3,638 | 3,594 | 3,624 | 408,500 |
| 2023/06/08 | 3,580 | 3,643 | 3,579 | 3,633 | 289,400 |
| 2023/06/07 | 3,613 | 3,629 | 3,555 | 3,579 | 433,400 |
| 2023/06/06 | 3,578 | 3,601 | 3,557 | 3,592 | 226,500 |
| 2023/06/05 | 3,645 | 3,646 | 3,598 | 3,604 | 258,600 |
| 2023/06/02 | 3,535 | 3,580 | 3,525 | 3,580 | 186,200 |
| 2023/06/01 | 3,530 | 3,555 | 3,500 | 3,520 | 212,200 |
| 2023/05/31 | 3,530 | 3,550 | 3,505 | 3,535 | 565,300 |
| 2023/05/30 | 3,535 | 3,585 | 3,495 | 3,570 | 350,900 |
| 2023/05/29 | 3,610 | 3,610 | 3,555 | 3,560 | 382,200 |
| 2023/05/26 | 3,545 | 3,620 | 3,545 | 3,585 | 376,900 |
| 2023/05/25 | 3,585 | 3,620 | 3,565 | 3,570 | 352,500 |
| 2023/05/24 | 3,690 | 3,700 | 3,615 | 3,615 | 360,200 |
| 2023/05/23 | 3,815 | 3,815 | 3,705 | 3,720 | 429,700 |
| 2023/05/22 | 3,760 | 3,810 | 3,755 | 3,795 | 255,600 |
| 2023/05/19 | 3,795 | 3,800 | 3,745 | 3,760 | 322,200 |
| 2023/05/18 | 3,875 | 3,875 | 3,785 | 3,795 | 272,700 |
| 2023/05/17 | 3,830 | 3,850 | 3,815 | 3,845 | 265,900 |
| 2023/05/16 | 3,790 | 3,825 | 3,755 | 3,825 | 295,100 |
| 2023/05/15 | 3,755 | 3,790 | 3,720 | 3,760 | 288,900 |
| 2023/05/12 | 3,705 | 3,770 | 3,705 | 3,755 | 570,100 |
| 2023/05/11 | 3,755 | 3,820 | 3,590 | 3,615 | 647,500 |
| 2023/05/10 | 3,820 | 3,820 | 3,750 | 3,795 | 323,100 |
| 2023/05/09 | 3,760 | 3,825 | 3,755 | 3,815 | 388,000 |
| 2023/05/08 | 3,700 | 3,785 | 3,700 | 3,765 | 441,400 |
| 2023/05/02 | 3,800 | 3,800 | 3,710 | 3,715 | 401,400 |
| 2023/05/01 | 3,750 | 3,785 | 3,740 | 3,775 | 411,500 |
| 2023/04/28 | 3,710 | 3,735 | 3,655 | 3,735 | 645,600 |
| 2023/04/27 | 3,700 | 3,720 | 3,630 | 3,685 | 3,081,800 |
| 2023/04/26 | 3,750 | 3,780 | 3,690 | 3,710 | 675,000 |
| 2023/04/25 | 3,780 | 3,825 | 3,755 | 3,775 | 591,600 |
| 2023/04/24 | 3,715 | 3,760 | 3,705 | 3,745 | 343,100 |
| 2023/04/21 | 3,720 | 3,735 | 3,670 | 3,680 | 513,300 |
| 2023/04/20 | 3,745 | 3,775 | 3,705 | 3,720 | 268,400 |
| 2023/04/19 | 3,715 | 3,750 | 3,705 | 3,730 | 311,000 |
| 2023/04/18 | 3,710 | 3,750 | 3,695 | 3,740 | 270,800 |
| 2023/04/17 | 3,715 | 3,725 | 3,660 | 3,685 | 320,800 |
| 2023/04/14 | 3,665 | 3,700 | 3,645 | 3,675 | 390,900 |
| 2023/04/13 | 3,670 | 3,675 | 3,600 | 3,665 | 419,500 |
| 2023/04/12 | 3,650 | 3,680 | 3,610 | 3,640 | 464,600 |
| 2023/04/11 | 3,630 | 3,670 | 3,610 | 3,625 | 360,800 |
| 2023/04/10 | 3,590 | 3,680 | 3,585 | 3,615 | 745,600 |
| 2023/04/07 | 3,545 | 3,565 | 3,525 | 3,550 | 227,600 |
| 2023/04/06 | 3,540 | 3,595 | 3,515 | 3,570 | 408,900 |
| 2023/04/05 | 3,560 | 3,580 | 3,520 | 3,550 | 306,000 |
| 2023/04/04 | 3,535 | 3,600 | 3,525 | 3,595 | 387,800 |
| 2023/04/03 | 3,470 | 3,540 | 3,470 | 3,540 | 334,900 |
| 2023/03/31 | 3,445 | 3,465 | 3,410 | 3,455 | 295,800 |
| 2023/03/30 | 3,425 | 3,445 | 3,400 | 3,430 | 350,300 |
| 2023/03/29 | 3,420 | 3,470 | 3,420 | 3,470 | 448,800 |
| 2023/03/28 | 3,445 | 3,470 | 3,400 | 3,410 | 231,400 |
| 2023/03/27 | 3,415 | 3,455 | 3,405 | 3,440 | 297,100 |
| 2023/03/24 | 3,390 | 3,390 | 3,340 | 3,380 | 200,500 |
| 2023/03/23 | 3,340 | 3,400 | 3,335 | 3,390 | 190,100 |
| 2023/03/22 | 3,375 | 3,410 | 3,345 | 3,350 | 185,800 |
| 2023/03/20 | 3,395 | 3,400 | 3,330 | 3,335 | 208,900 |
| 2023/03/17 | 3,350 | 3,415 | 3,340 | 3,400 | 281,900 |
| 2023/03/16 | 3,325 | 3,355 | 3,310 | 3,320 | 270,000 |
| 2023/03/15 | 3,385 | 3,405 | 3,355 | 3,380 | 305,200 |
| 2023/03/14 | 3,380 | 3,400 | 3,335 | 3,365 | 346,200 |
| 2023/03/13 | 3,440 | 3,495 | 3,385 | 3,430 | 314,700 |
| 2023/03/10 | 3,475 | 3,480 | 3,435 | 3,470 | 368,600 |
| 2023/03/09 | 3,520 | 3,555 | 3,510 | 3,515 | 211,800 |
| 2023/03/08 | 3,440 | 3,530 | 3,435 | 3,520 | 290,000 |
| 2023/03/07 | 3,440 | 3,480 | 3,440 | 3,440 | 224,500 |
| 2023/03/06 | 3,445 | 3,455 | 3,410 | 3,420 | 300,600 |
| 2023/03/03 | 3,425 | 3,450 | 3,405 | 3,420 | 304,300 |
| 2023/03/02 | 3,360 | 3,420 | 3,345 | 3,415 | 327,400 |
| 2023/03/01 | 3,310 | 3,345 | 3,305 | 3,335 | 209,600 |
| 2023/02/28 | 3,335 | 3,375 | 3,330 | 3,350 | 293,100 |
| 2023/02/27 | 3,300 | 3,330 | 3,290 | 3,320 | 168,400 |
| 2023/02/24 | 3,280 | 3,315 | 3,250 | 3,305 | 199,100 |
| 2023/02/22 | 3,290 | 3,305 | 3,260 | 3,270 | 305,200 |
| 2023/02/21 | 3,395 | 3,405 | 3,320 | 3,320 | 390,300 |
| 2023/02/20 | 3,350 | 3,420 | 3,335 | 3,400 | 326,200 |
| 2023/02/17 | 3,345 | 3,345 | 3,295 | 3,325 | 238,500 |
| 2023/02/16 | 3,305 | 3,370 | 3,305 | 3,355 | 555,000 |
| 2023/02/15 | 3,335 | 3,350 | 3,290 | 3,290 | 505,900 |
| 2023/02/14 | 3,350 | 3,385 | 3,350 | 3,360 | 189,600 |
| 2023/02/13 | 3,345 | 3,365 | 3,310 | 3,345 | 267,300 |
| 2023/02/10 | 3,350 | 3,395 | 3,330 | 3,355 | 317,500 |
| 2023/02/09 | 3,415 | 3,450 | 3,400 | 3,405 | 191,100 |
| 2023/02/08 | 3,425 | 3,430 | 3,380 | 3,420 | 336,100 |
| 2023/02/07 | 3,430 | 3,445 | 3,390 | 3,390 | 233,600 |
| 2023/02/06 | 3,450 | 3,465 | 3,410 | 3,430 | 205,200 |
| 2023/02/03 | 3,405 | 3,445 | 3,390 | 3,435 | 215,900 |
| 2023/02/02 | 3,425 | 3,515 | 3,425 | 3,460 | 245,100 |
| 2023/02/01 | 3,490 | 3,495 | 3,415 | 3,415 | 229,500 |
| 2023/01/31 | 3,560 | 3,575 | 3,490 | 3,490 | 217,900 |
| 2023/01/30 | 3,585 | 3,605 | 3,520 | 3,535 | 288,600 |
| 2023/01/27 | 3,595 | 3,595 | 3,550 | 3,585 | 223,400 |
| 2023/01/26 | 3,560 | 3,600 | 3,560 | 3,600 | 235,400 |
| 2023/01/25 | 3,550 | 3,590 | 3,540 | 3,545 | 209,000 |
| 2023/01/24 | 3,515 | 3,550 | 3,490 | 3,545 | 212,500 |
| 2023/01/23 | 3,515 | 3,520 | 3,460 | 3,510 | 180,900 |
| 2023/01/20 | 3,455 | 3,510 | 3,435 | 3,495 | 252,700 |
| 2023/01/19 | 3,405 | 3,450 | 3,405 | 3,435 | 171,700 |
| 2023/01/18 | 3,370 | 3,430 | 3,335 | 3,430 | 213,200 |
| 2023/01/17 | 3,350 | 3,365 | 3,335 | 3,340 | 168,400 |
| 2023/01/16 | 3,380 | 3,395 | 3,350 | 3,350 | 169,400 |
| 2023/01/13 | 3,370 | 3,415 | 3,370 | 3,405 | 229,600 |
| 2023/01/12 | 3,435 | 3,435 | 3,375 | 3,395 | 233,800 |
| 2023/01/11 | 3,465 | 3,480 | 3,445 | 3,445 | 188,600 |
| 2023/01/10 | 3,405 | 3,490 | 3,390 | 3,465 | 323,400 |
| 2023/01/06 | 3,405 | 3,405 | 3,355 | 3,375 | 252,300 |
| 2023/01/05 | 3,385 | 3,440 | 3,370 | 3,400 | 507,000 |
| 2023/01/04 | 3,420 | 3,425 | 3,345 | 3,385 | 227,900 |