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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,350 | 3,361 | 3,300 | 3,310 | 159,200 |
| 2024/12/27 | 3,319 | 3,337 | 3,296 | 3,337 | 167,500 |
| 2024/12/26 | 3,279 | 3,310 | 3,274 | 3,301 | 212,400 |
| 2024/12/25 | 3,270 | 3,273 | 3,228 | 3,273 | 146,300 |
| 2024/12/24 | 3,294 | 3,295 | 3,264 | 3,272 | 123,600 |
| 2024/12/23 | 3,291 | 3,307 | 3,276 | 3,286 | 196,600 |
| 2024/12/20 | 3,295 | 3,310 | 3,271 | 3,281 | 264,600 |
| 2024/12/19 | 3,290 | 3,305 | 3,262 | 3,280 | 236,400 |
| 2024/12/18 | 3,275 | 3,307 | 3,270 | 3,303 | 193,200 |
| 2024/12/17 | 3,324 | 3,353 | 3,270 | 3,281 | 257,900 |
| 2024/12/16 | 3,354 | 3,361 | 3,311 | 3,323 | 209,800 |
| 2024/12/13 | 3,383 | 3,397 | 3,340 | 3,351 | 351,700 |
| 2024/12/12 | 3,364 | 3,405 | 3,340 | 3,383 | 401,700 |
| 2024/12/11 | 3,405 | 3,410 | 3,346 | 3,382 | 250,500 |
| 2024/12/10 | 3,409 | 3,449 | 3,396 | 3,397 | 224,500 |
| 2024/12/09 | 3,423 | 3,430 | 3,368 | 3,387 | 277,100 |
| 2024/12/06 | 3,468 | 3,481 | 3,408 | 3,423 | 205,700 |
| 2024/12/05 | 3,423 | 3,447 | 3,414 | 3,447 | 205,200 |
| 2024/12/04 | 3,511 | 3,521 | 3,381 | 3,423 | 462,600 |
| 2024/12/03 | 3,451 | 3,539 | 3,451 | 3,509 | 385,200 |
| 2024/12/02 | 3,458 | 3,472 | 3,396 | 3,438 | 331,700 |
| 2024/11/29 | 3,466 | 3,481 | 3,445 | 3,472 | 236,600 |
| 2024/11/28 | 3,489 | 3,503 | 3,452 | 3,466 | 222,200 |
| 2024/11/27 | 3,547 | 3,551 | 3,454 | 3,472 | 249,900 |
| 2024/11/26 | 3,570 | 3,593 | 3,510 | 3,548 | 273,200 |
| 2024/11/25 | 3,592 | 3,629 | 3,549 | 3,562 | 356,200 |
| 2024/11/22 | 3,575 | 3,597 | 3,544 | 3,589 | 241,300 |
| 2024/11/21 | 3,550 | 3,597 | 3,529 | 3,574 | 313,400 |
| 2024/11/20 | 3,620 | 3,644 | 3,530 | 3,558 | 492,100 |
| 2024/11/19 | 3,581 | 3,647 | 3,569 | 3,631 | 508,700 |
| 2024/11/18 | 3,485 | 3,587 | 3,479 | 3,581 | 556,400 |
| 2024/11/15 | 3,445 | 3,487 | 3,443 | 3,479 | 335,600 |
| 2024/11/14 | 3,477 | 3,495 | 3,438 | 3,445 | 395,700 |
| 2024/11/13 | 3,416 | 3,495 | 3,410 | 3,477 | 642,500 |
| 2024/11/12 | 3,359 | 3,418 | 3,275 | 3,416 | 731,300 |
| 2024/11/11 | 3,330 | 3,406 | 3,251 | 3,367 | 2,090,200 |
| 2024/11/08 | 2,858 | 2,953 | 2,852 | 2,953 | 563,800 |
| 2024/11/07 | 2,808 | 2,868 | 2,808 | 2,847 | 356,800 |
| 2024/11/06 | 2,824 | 2,854 | 2,777 | 2,777 | 357,900 |
| 2024/11/05 | 2,825 | 2,862 | 2,805 | 2,839 | 217,900 |
| 2024/11/01 | 2,850 | 2,866 | 2,821 | 2,825 | 171,900 |
| 2024/10/31 | 2,850 | 2,865 | 2,840 | 2,855 | 127,000 |
| 2024/10/30 | 2,843 | 2,848 | 2,814 | 2,832 | 300,000 |
| 2024/10/29 | 2,814 | 2,840 | 2,803 | 2,834 | 149,200 |
| 2024/10/28 | 2,770 | 2,814 | 2,766 | 2,802 | 213,500 |
| 2024/10/25 | 2,776 | 2,782 | 2,745 | 2,765 | 164,700 |
| 2024/10/24 | 2,793 | 2,793 | 2,753 | 2,761 | 227,800 |
| 2024/10/23 | 2,838 | 2,855 | 2,792 | 2,803 | 195,600 |
| 2024/10/22 | 2,840 | 2,856 | 2,826 | 2,838 | 211,400 |
| 2024/10/21 | 2,881 | 2,895 | 2,854 | 2,856 | 137,800 |
| 2024/10/18 | 2,935 | 2,945 | 2,878 | 2,878 | 137,200 |
| 2024/10/17 | 2,944 | 2,953 | 2,925 | 2,930 | 164,100 |
| 2024/10/16 | 2,962 | 2,997 | 2,922 | 2,936 | 139,500 |
| 2024/10/15 | 2,935 | 2,981 | 2,916 | 2,976 | 246,800 |
| 2024/10/11 | 2,941 | 2,945 | 2,910 | 2,916 | 163,100 |
| 2024/10/10 | 2,973 | 2,993 | 2,946 | 2,950 | 127,900 |
| 2024/10/09 | 2,980 | 2,998 | 2,953 | 2,954 | 121,900 |
| 2024/10/08 | 3,000 | 3,018 | 2,968 | 2,978 | 126,000 |
| 2024/10/07 | 3,021 | 3,042 | 3,005 | 3,021 | 183,600 |
| 2024/10/04 | 2,980 | 3,015 | 2,960 | 3,005 | 156,100 |
| 2024/10/03 | 2,989 | 3,009 | 2,966 | 2,979 | 261,800 |
| 2024/10/02 | 3,011 | 3,034 | 2,938 | 2,947 | 287,500 |
| 2024/10/01 | 3,043 | 3,059 | 3,010 | 3,022 | 233,500 |
| 2024/09/30 | 2,995 | 3,059 | 2,987 | 3,029 | 311,200 |
| 2024/09/27 | 3,035 | 3,062 | 3,017 | 3,038 | 650,800 |
| 2024/09/26 | 2,997 | 3,017 | 2,973 | 3,017 | 978,300 |
| 2024/09/25 | 2,950 | 2,990 | 2,931 | 2,985 | 557,900 |
| 2024/09/24 | 2,977 | 2,988 | 2,958 | 2,961 | 459,700 |
| 2024/09/20 | 2,994 | 3,026 | 2,982 | 2,982 | 282,800 |
| 2024/09/19 | 3,000 | 3,029 | 2,985 | 2,985 | 238,600 |
| 2024/09/18 | 3,051 | 3,054 | 2,942 | 2,981 | 271,100 |
| 2024/09/17 | 3,055 | 3,077 | 3,001 | 3,055 | 254,100 |
| 2024/09/13 | 3,042 | 3,051 | 3,008 | 3,021 | 239,900 |
| 2024/09/12 | 3,042 | 3,098 | 3,030 | 3,045 | 320,800 |
| 2024/09/11 | 3,029 | 3,029 | 2,963 | 3,013 | 303,700 |
| 2024/09/10 | 2,970 | 3,065 | 2,955 | 3,029 | 347,900 |
| 2024/09/09 | 2,872 | 2,969 | 2,866 | 2,967 | 314,800 |
| 2024/09/06 | 2,926 | 2,940 | 2,883 | 2,901 | 164,600 |
| 2024/09/05 | 2,858 | 2,955 | 2,852 | 2,927 | 269,900 |
| 2024/09/04 | 2,831 | 2,862 | 2,828 | 2,839 | 233,000 |
| 2024/09/03 | 2,795 | 2,875 | 2,787 | 2,869 | 212,700 |
| 2024/09/02 | 2,830 | 2,830 | 2,774 | 2,788 | 195,800 |
| 2024/08/30 | 2,829 | 2,837 | 2,806 | 2,821 | 144,800 |
| 2024/08/29 | 2,834 | 2,845 | 2,813 | 2,825 | 124,300 |
| 2024/08/28 | 2,869 | 2,873 | 2,831 | 2,846 | 121,700 |
| 2024/08/27 | 2,899 | 2,914 | 2,869 | 2,875 | 119,300 |
| 2024/08/26 | 2,864 | 2,891 | 2,839 | 2,890 | 166,200 |
| 2024/08/23 | 2,859 | 2,875 | 2,848 | 2,865 | 114,100 |
| 2024/08/22 | 2,860 | 2,861 | 2,817 | 2,840 | 181,700 |
| 2024/08/21 | 2,856 | 2,886 | 2,854 | 2,868 | 125,100 |
| 2024/08/20 | 2,828 | 2,884 | 2,824 | 2,878 | 155,900 |
| 2024/08/19 | 2,845 | 2,848 | 2,800 | 2,811 | 154,600 |
| 2024/08/16 | 2,847 | 2,862 | 2,838 | 2,857 | 182,700 |
| 2024/08/15 | 2,838 | 2,843 | 2,805 | 2,827 | 143,900 |
| 2024/08/14 | 2,768 | 2,832 | 2,765 | 2,828 | 199,900 |
| 2024/08/13 | 2,762 | 2,764 | 2,706 | 2,753 | 279,500 |
| 2024/08/09 | 2,834 | 2,834 | 2,752 | 2,789 | 400,300 |
| 2024/08/08 | 2,740 | 2,866 | 2,730 | 2,796 | 601,700 |
| 2024/08/07 | 2,730 | 2,809 | 2,623 | 2,623 | 789,200 |
| 2024/08/06 | 2,612 | 2,812 | 2,606 | 2,780 | 503,100 |
| 2024/08/05 | 2,704 | 2,742 | 2,515 | 2,533 | 577,100 |
| 2024/08/02 | 2,882 | 2,885 | 2,804 | 2,804 | 444,400 |
| 2024/08/01 | 3,034 | 3,054 | 2,947 | 2,970 | 318,200 |
| 2024/07/31 | 3,037 | 3,070 | 3,021 | 3,061 | 301,200 |
| 2024/07/30 | 3,021 | 3,025 | 3,000 | 3,004 | 170,700 |
| 2024/07/29 | 2,977 | 3,032 | 2,954 | 3,025 | 235,100 |
| 2024/07/26 | 3,010 | 3,033 | 2,967 | 2,970 | 207,000 |
| 2024/07/25 | 2,981 | 3,002 | 2,961 | 2,981 | 327,700 |
| 2024/07/24 | 3,032 | 3,040 | 2,969 | 2,982 | 317,500 |
| 2024/07/23 | 3,000 | 3,030 | 2,997 | 3,014 | 239,800 |
| 2024/07/22 | 2,937 | 3,035 | 2,936 | 2,980 | 401,300 |
| 2024/07/19 | 2,925 | 2,933 | 2,901 | 2,928 | 172,200 |
| 2024/07/18 | 2,929 | 2,959 | 2,921 | 2,921 | 258,600 |
| 2024/07/17 | 2,888 | 2,919 | 2,888 | 2,903 | 114,600 |
| 2024/07/16 | 2,913 | 2,914 | 2,869 | 2,874 | 177,400 |
| 2024/07/12 | 2,884 | 2,912 | 2,875 | 2,907 | 197,900 |
| 2024/07/11 | 2,838 | 2,880 | 2,837 | 2,877 | 193,100 |
| 2024/07/10 | 2,811 | 2,827 | 2,800 | 2,819 | 231,000 |
| 2024/07/09 | 2,817 | 2,838 | 2,805 | 2,827 | 136,300 |
| 2024/07/08 | 2,810 | 2,820 | 2,793 | 2,819 | 221,200 |
| 2024/07/05 | 2,850 | 2,858 | 2,810 | 2,810 | 229,600 |
| 2024/07/04 | 2,867 | 2,879 | 2,849 | 2,858 | 176,800 |
| 2024/07/03 | 2,851 | 2,871 | 2,840 | 2,863 | 190,100 |
| 2024/07/02 | 2,855 | 2,872 | 2,845 | 2,862 | 166,700 |
| 2024/07/01 | 2,900 | 2,908 | 2,850 | 2,859 | 220,700 |
| 2024/06/28 | 2,890 | 2,890 | 2,869 | 2,878 | 147,800 |
| 2024/06/27 | 2,867 | 2,881 | 2,857 | 2,870 | 184,000 |
| 2024/06/26 | 2,875 | 2,890 | 2,861 | 2,873 | 174,200 |
| 2024/06/25 | 2,878 | 2,910 | 2,877 | 2,883 | 228,900 |
| 2024/06/24 | 2,829 | 2,859 | 2,829 | 2,858 | 200,100 |
| 2024/06/21 | 2,815 | 2,850 | 2,810 | 2,815 | 343,300 |
| 2024/06/20 | 2,829 | 2,829 | 2,775 | 2,802 | 207,100 |
| 2024/06/19 | 2,798 | 2,834 | 2,785 | 2,831 | 194,500 |
| 2024/06/18 | 2,770 | 2,799 | 2,765 | 2,784 | 220,500 |
| 2024/06/17 | 2,830 | 2,839 | 2,768 | 2,776 | 245,200 |
| 2024/06/14 | 2,804 | 2,863 | 2,802 | 2,846 | 298,700 |
| 2024/06/13 | 2,863 | 2,883 | 2,822 | 2,827 | 249,900 |
| 2024/06/12 | 2,886 | 2,900 | 2,862 | 2,869 | 227,800 |
| 2024/06/11 | 2,920 | 2,930 | 2,881 | 2,886 | 210,900 |
| 2024/06/10 | 2,901 | 2,936 | 2,884 | 2,931 | 239,800 |
| 2024/06/07 | 2,874 | 2,912 | 2,874 | 2,905 | 230,200 |
| 2024/06/06 | 2,896 | 2,900 | 2,866 | 2,874 | 226,900 |
| 2024/06/05 | 2,930 | 2,933 | 2,889 | 2,890 | 285,900 |
| 2024/06/04 | 2,900 | 2,938 | 2,879 | 2,938 | 242,800 |
| 2024/06/03 | 2,933 | 2,944 | 2,905 | 2,914 | 280,000 |
| 2024/05/31 | 2,882 | 2,916 | 2,875 | 2,914 | 416,100 |
| 2024/05/30 | 2,877 | 2,882 | 2,842 | 2,882 | 419,300 |
| 2024/05/29 | 2,969 | 2,973 | 2,890 | 2,903 | 442,900 |
| 2024/05/28 | 3,003 | 3,012 | 2,983 | 2,985 | 207,600 |
| 2024/05/27 | 3,013 | 3,020 | 2,988 | 3,017 | 214,900 |
| 2024/05/24 | 3,000 | 3,026 | 2,988 | 3,012 | 207,700 |
| 2024/05/23 | 3,020 | 3,035 | 3,003 | 3,012 | 149,100 |
| 2024/05/22 | 3,050 | 3,050 | 3,005 | 3,020 | 249,100 |
| 2024/05/21 | 3,113 | 3,118 | 3,051 | 3,052 | 262,000 |
| 2024/05/20 | 3,120 | 3,145 | 3,110 | 3,110 | 169,800 |
| 2024/05/17 | 3,091 | 3,143 | 3,089 | 3,116 | 198,300 |
| 2024/05/16 | 3,128 | 3,137 | 3,080 | 3,096 | 226,100 |
| 2024/05/15 | 3,165 | 3,179 | 3,122 | 3,122 | 251,200 |
| 2024/05/14 | 3,191 | 3,214 | 3,164 | 3,164 | 301,600 |
| 2024/05/13 | 3,289 | 3,340 | 3,157 | 3,180 | 601,500 |
| 2024/05/10 | 3,213 | 3,294 | 3,145 | 3,281 | 684,500 |
| 2024/05/09 | 3,197 | 3,227 | 3,181 | 3,212 | 245,800 |
| 2024/05/08 | 3,204 | 3,214 | 3,185 | 3,193 | 308,700 |
| 2024/05/07 | 3,247 | 3,250 | 3,218 | 3,227 | 290,000 |
| 2024/05/02 | 3,278 | 3,289 | 3,250 | 3,250 | 221,600 |
| 2024/05/01 | 3,293 | 3,298 | 3,275 | 3,275 | 236,700 |
| 2024/04/30 | 3,316 | 3,349 | 3,295 | 3,302 | 332,700 |
| 2024/04/26 | 3,267 | 3,319 | 3,243 | 3,307 | 274,400 |
| 2024/04/25 | 3,313 | 3,323 | 3,279 | 3,280 | 215,300 |
| 2024/04/24 | 3,382 | 3,382 | 3,300 | 3,335 | 333,900 |
| 2024/04/23 | 3,393 | 3,418 | 3,372 | 3,394 | 242,700 |
| 2024/04/22 | 3,272 | 3,394 | 3,263 | 3,393 | 423,400 |
| 2024/04/19 | 3,251 | 3,255 | 3,180 | 3,223 | 340,300 |
| 2024/04/18 | 3,247 | 3,293 | 3,247 | 3,263 | 181,900 |
| 2024/04/17 | 3,349 | 3,349 | 3,228 | 3,239 | 437,400 |
| 2024/04/16 | 3,398 | 3,401 | 3,345 | 3,349 | 253,600 |
| 2024/04/15 | 3,383 | 3,411 | 3,371 | 3,411 | 166,600 |
| 2024/04/12 | 3,408 | 3,420 | 3,393 | 3,405 | 162,200 |
| 2024/04/11 | 3,387 | 3,403 | 3,363 | 3,395 | 169,200 |
| 2024/04/10 | 3,388 | 3,417 | 3,388 | 3,407 | 146,700 |
| 2024/04/09 | 3,374 | 3,396 | 3,361 | 3,387 | 156,500 |
| 2024/04/08 | 3,351 | 3,371 | 3,334 | 3,364 | 190,100 |
| 2024/04/05 | 3,314 | 3,351 | 3,295 | 3,350 | 226,300 |
| 2024/04/04 | 3,310 | 3,341 | 3,299 | 3,321 | 225,800 |
| 2024/04/03 | 3,306 | 3,325 | 3,285 | 3,299 | 329,000 |
| 2024/04/02 | 3,379 | 3,389 | 3,307 | 3,307 | 365,700 |
| 2024/04/01 | 3,405 | 3,415 | 3,375 | 3,389 | 312,500 |
| 2024/03/29 | 3,366 | 3,416 | 3,364 | 3,393 | 293,900 |
| 2024/03/28 | 3,416 | 3,428 | 3,350 | 3,350 | 510,000 |
| 2024/03/27 | 3,463 | 3,478 | 3,444 | 3,448 | 749,200 |
| 2024/03/26 | 3,425 | 3,449 | 3,384 | 3,441 | 413,200 |
| 2024/03/25 | 3,470 | 3,505 | 3,452 | 3,452 | 432,200 |
| 2024/03/22 | 3,484 | 3,493 | 3,461 | 3,482 | 404,500 |
| 2024/03/21 | 3,523 | 3,532 | 3,480 | 3,493 | 257,400 |
| 2024/03/19 | 3,460 | 3,513 | 3,443 | 3,509 | 251,600 |
| 2024/03/18 | 3,429 | 3,461 | 3,416 | 3,457 | 229,300 |
| 2024/03/15 | 3,394 | 3,448 | 3,386 | 3,411 | 336,100 |
| 2024/03/14 | 3,338 | 3,401 | 3,335 | 3,398 | 291,500 |
| 2024/03/13 | 3,340 | 3,368 | 3,308 | 3,332 | 347,000 |
| 2024/03/12 | 3,342 | 3,355 | 3,297 | 3,351 | 290,000 |
| 2024/03/11 | 3,385 | 3,397 | 3,315 | 3,351 | 372,600 |
| 2024/03/08 | 3,414 | 3,425 | 3,370 | 3,400 | 446,400 |
| 2024/03/07 | 3,418 | 3,435 | 3,403 | 3,435 | 314,900 |
| 2024/03/06 | 3,422 | 3,444 | 3,409 | 3,412 | 293,300 |
| 2024/03/05 | 3,420 | 3,448 | 3,388 | 3,431 | 253,800 |
| 2024/03/04 | 3,459 | 3,462 | 3,420 | 3,430 | 214,300 |
| 2024/03/01 | 3,455 | 3,485 | 3,440 | 3,465 | 226,400 |
| 2024/02/29 | 3,456 | 3,465 | 3,408 | 3,464 | 425,300 |
| 2024/02/28 | 3,439 | 3,460 | 3,426 | 3,446 | 172,700 |
| 2024/02/27 | 3,455 | 3,482 | 3,421 | 3,445 | 187,800 |
| 2024/02/26 | 3,462 | 3,476 | 3,439 | 3,466 | 227,300 |
| 2024/02/22 | 3,443 | 3,467 | 3,429 | 3,462 | 185,200 |
| 2024/02/21 | 3,475 | 3,480 | 3,431 | 3,442 | 195,400 |
| 2024/02/20 | 3,504 | 3,518 | 3,466 | 3,474 | 169,000 |
| 2024/02/19 | 3,470 | 3,507 | 3,458 | 3,504 | 165,700 |
| 2024/02/16 | 3,428 | 3,482 | 3,419 | 3,470 | 229,900 |
| 2024/02/15 | 3,443 | 3,449 | 3,395 | 3,415 | 261,100 |
| 2024/02/14 | 3,480 | 3,480 | 3,420 | 3,434 | 280,900 |
| 2024/02/13 | 3,489 | 3,495 | 3,442 | 3,492 | 267,500 |
| 2024/02/09 | 3,449 | 3,497 | 3,401 | 3,480 | 451,400 |
| 2024/02/08 | 3,579 | 3,589 | 3,456 | 3,459 | 698,800 |
| 2024/02/07 | 3,546 | 3,626 | 3,505 | 3,589 | 816,500 |
| 2024/02/06 | 3,721 | 3,788 | 3,710 | 3,727 | 493,000 |
| 2024/02/05 | 3,698 | 3,710 | 3,662 | 3,700 | 224,000 |
| 2024/02/02 | 3,644 | 3,688 | 3,628 | 3,657 | 186,100 |
| 2024/02/01 | 3,607 | 3,664 | 3,589 | 3,647 | 256,100 |
| 2024/01/31 | 3,590 | 3,613 | 3,556 | 3,610 | 222,300 |
| 2024/01/30 | 3,621 | 3,645 | 3,584 | 3,589 | 228,300 |
| 2024/01/29 | 3,603 | 3,628 | 3,595 | 3,627 | 212,600 |
| 2024/01/26 | 3,627 | 3,637 | 3,600 | 3,601 | 169,800 |
| 2024/01/25 | 3,622 | 3,647 | 3,614 | 3,635 | 104,400 |
| 2024/01/24 | 3,690 | 3,701 | 3,617 | 3,631 | 196,400 |
| 2024/01/23 | 3,722 | 3,735 | 3,694 | 3,716 | 133,900 |
| 2024/01/22 | 3,647 | 3,712 | 3,636 | 3,712 | 156,400 |
| 2024/01/19 | 3,672 | 3,680 | 3,628 | 3,642 | 192,600 |
| 2024/01/18 | 3,693 | 3,697 | 3,636 | 3,648 | 231,300 |
| 2024/01/17 | 3,714 | 3,772 | 3,696 | 3,706 | 257,000 |
| 2024/01/16 | 3,787 | 3,803 | 3,674 | 3,695 | 361,700 |
| 2024/01/15 | 3,796 | 3,818 | 3,766 | 3,800 | 161,400 |
| 2024/01/12 | 3,801 | 3,809 | 3,751 | 3,784 | 208,600 |
| 2024/01/11 | 3,800 | 3,810 | 3,769 | 3,787 | 230,000 |
| 2024/01/10 | 3,760 | 3,799 | 3,738 | 3,786 | 196,400 |
| 2024/01/09 | 3,700 | 3,752 | 3,686 | 3,745 | 236,200 |
| 2024/01/05 | 3,690 | 3,706 | 3,670 | 3,695 | 131,800 |
| 2024/01/04 | 3,670 | 3,694 | 3,631 | 3,678 | 127,500 |