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 |
|---|---|---|---|---|---|
| 2026/06/29 | 3,168 | 3,222 | 3,150 | 3,217 | 279,100 |
| 2026/06/26 | 3,141 | 3,161 | 3,125 | 3,147 | 193,400 |
| 2026/06/25 | 3,110 | 3,139 | 3,098 | 3,127 | 184,900 |
| 2026/06/24 | 3,095 | 3,117 | 3,088 | 3,091 | 242,200 |
| 2026/06/23 | 3,101 | 3,110 | 3,079 | 3,089 | 312,100 |
| 2026/06/22 | 3,088 | 3,117 | 3,073 | 3,075 | 214,500 |
| 2026/06/19 | 3,126 | 3,138 | 3,096 | 3,099 | 303,500 |
| 2026/06/18 | 3,124 | 3,152 | 3,118 | 3,128 | 185,900 |
| 2026/06/17 | 3,161 | 3,170 | 3,127 | 3,127 | 249,100 |
| 2026/06/16 | 3,155 | 3,188 | 3,134 | 3,155 | 222,800 |
| 2026/06/15 | 3,200 | 3,219 | 3,157 | 3,157 | 224,100 |
| 2026/06/12 | 3,226 | 3,235 | 3,195 | 3,195 | 288,600 |
| 2026/06/11 | 3,229 | 3,239 | 3,204 | 3,228 | 256,600 |
| 2026/06/10 | 3,214 | 3,239 | 3,200 | 3,230 | 279,100 |
| 2026/06/09 | 3,233 | 3,263 | 3,195 | 3,195 | 293,200 |
| 2026/06/08 | 3,239 | 3,270 | 3,195 | 3,248 | 248,900 |
| 2026/06/05 | 3,242 | 3,277 | 3,237 | 3,244 | 229,100 |
| 2026/06/04 | 3,192 | 3,217 | 3,179 | 3,214 | 236,500 |
| 2026/06/03 | 3,185 | 3,209 | 3,167 | 3,192 | 281,500 |
| 2026/06/02 | 3,150 | 3,212 | 3,115 | 3,191 | 375,300 |
| 2026/06/01 | 3,199 | 3,219 | 3,152 | 3,152 | 359,500 |
| 2026/05/29 | 3,223 | 3,267 | 3,199 | 3,199 | 403,100 |
| 2026/05/28 | 3,214 | 3,267 | 3,197 | 3,220 | 267,000 |
| 2026/05/27 | 3,220 | 3,231 | 3,194 | 3,205 | 305,900 |
| 2026/05/26 | 3,207 | 3,236 | 3,188 | 3,228 | 372,300 |
| 2026/05/25 | 3,264 | 3,276 | 3,181 | 3,207 | 449,700 |
| 2026/05/22 | 3,042 | 3,240 | 3,035 | 3,227 | 610,400 |
| 2026/05/21 | 3,063 | 3,076 | 3,042 | 3,042 | 292,300 |
| 2026/05/20 | 3,070 | 3,091 | 3,029 | 3,046 | 347,600 |
| 2026/05/19 | 3,072 | 3,105 | 3,064 | 3,070 | 325,500 |
| 2026/05/18 | 3,057 | 3,071 | 3,036 | 3,045 | 339,800 |
| 2026/05/15 | 3,070 | 3,091 | 3,039 | 3,064 | 343,600 |
| 2026/05/14 | 3,111 | 3,123 | 3,046 | 3,072 | 403,900 |
| 2026/05/13 | 3,255 | 3,259 | 3,093 | 3,100 | 681,400 |
| 2026/05/12 | 3,258 | 3,338 | 3,132 | 3,212 | 584,900 |
| 2026/05/11 | 3,281 | 3,301 | 3,237 | 3,258 | 313,800 |
| 2026/05/08 | 3,382 | 3,385 | 3,278 | 3,282 | 349,600 |
| 2026/05/07 | 3,253 | 3,364 | 3,249 | 3,350 | 320,800 |
| 2026/05/01 | 3,243 | 3,264 | 3,222 | 3,254 | 305,600 |
| 2026/04/30 | 3,287 | 3,287 | 3,231 | 3,244 | 361,700 |
| 2026/04/28 | 3,289 | 3,308 | 3,273 | 3,306 | 278,000 |
| 2026/04/27 | 3,277 | 3,309 | 3,262 | 3,274 | 253,000 |
| 2026/04/24 | 3,300 | 3,315 | 3,267 | 3,285 | 245,900 |
| 2026/04/23 | 3,285 | 3,307 | 3,262 | 3,301 | 267,300 |
| 2026/04/22 | 3,330 | 3,331 | 3,280 | 3,292 | 264,500 |
| 2026/04/21 | 3,335 | 3,354 | 3,324 | 3,333 | 217,000 |
| 2026/04/20 | 3,329 | 3,354 | 3,322 | 3,335 | 252,200 |
| 2026/04/17 | 3,305 | 3,318 | 3,273 | 3,306 | 189,900 |
| 2026/04/16 | 3,350 | 3,367 | 3,296 | 3,296 | 217,200 |
| 2026/04/15 | 3,335 | 3,359 | 3,334 | 3,349 | 183,800 |
| 2026/04/14 | 3,342 | 3,357 | 3,316 | 3,319 | 238,800 |
| 2026/04/13 | 3,330 | 3,369 | 3,328 | 3,342 | 249,100 |
| 2026/04/10 | 3,359 | 3,378 | 3,330 | 3,330 | 195,000 |
| 2026/04/09 | 3,375 | 3,400 | 3,330 | 3,343 | 246,000 |
| 2026/04/08 | 3,387 | 3,390 | 3,346 | 3,346 | 445,500 |
| 2026/04/07 | 3,363 | 3,392 | 3,340 | 3,355 | 162,600 |
| 2026/04/06 | 3,396 | 3,399 | 3,348 | 3,349 | 140,700 |
| 2026/04/03 | 3,375 | 3,405 | 3,357 | 3,368 | 226,500 |
| 2026/03/27 | 3,350 | 3,382 | 3,341 | 3,366 | 853,300 |
| 2026/03/26 | 3,303 | 3,362 | 3,303 | 3,352 | 540,300 |
| 2026/03/25 | 3,313 | 3,322 | 3,292 | 3,300 | 248,900 |
| 2026/03/24 | 3,262 | 3,290 | 3,260 | 3,277 | 274,600 |
| 2026/03/23 | 3,249 | 3,255 | 3,221 | 3,235 | 379,400 |
| 2026/03/19 | 3,293 | 3,314 | 3,265 | 3,265 | 305,300 |
| 2026/03/18 | 3,271 | 3,320 | 3,269 | 3,313 | 244,800 |
| 2026/03/17 | 3,237 | 3,282 | 3,237 | 3,273 | 227,900 |
| 2026/03/16 | 3,237 | 3,256 | 3,227 | 3,234 | 222,200 |
| 2026/03/13 | 3,231 | 3,266 | 3,222 | 3,222 | 253,200 |
| 2026/03/12 | 3,308 | 3,310 | 3,238 | 3,248 | 251,000 |
| 2026/03/11 | 3,315 | 3,328 | 3,303 | 3,316 | 135,800 |
| 2026/03/10 | 3,291 | 3,305 | 3,266 | 3,289 | 222,000 |
| 2026/03/09 | 3,199 | 3,279 | 3,181 | 3,269 | 331,100 |
| 2026/03/06 | 3,327 | 3,327 | 3,260 | 3,305 | 244,300 |
| 2026/03/05 | 3,385 | 3,417 | 3,339 | 3,339 | 341,800 |
| 2026/03/04 | 3,353 | 3,363 | 3,294 | 3,339 | 429,900 |
| 2026/03/03 | 3,435 | 3,441 | 3,357 | 3,357 | 314,000 |
| 2026/03/02 | 3,430 | 3,478 | 3,420 | 3,450 | 267,500 |
| 2026/02/27 | 3,471 | 3,475 | 3,450 | 3,465 | 216,000 |
| 2026/02/26 | 3,432 | 3,471 | 3,430 | 3,449 | 187,700 |
| 2026/02/25 | 3,436 | 3,443 | 3,398 | 3,419 | 195,500 |
| 2026/02/24 | 3,458 | 3,469 | 3,386 | 3,435 | 260,200 |
| 2026/02/20 | 3,500 | 3,529 | 3,454 | 3,468 | 171,400 |
| 2026/02/19 | 3,491 | 3,531 | 3,474 | 3,531 | 187,600 |
| 2026/02/18 | 3,485 | 3,527 | 3,482 | 3,507 | 235,100 |
| 2026/02/17 | 3,500 | 3,527 | 3,464 | 3,465 | 200,400 |
| 2026/02/16 | 3,569 | 3,570 | 3,476 | 3,503 | 243,100 |
| 2026/02/13 | 3,580 | 3,596 | 3,544 | 3,552 | 264,000 |
| 2026/02/12 | 3,554 | 3,587 | 3,543 | 3,576 | 200,500 |
| 2026/02/10 | 3,550 | 3,592 | 3,539 | 3,540 | 266,400 |
| 2026/02/09 | 3,520 | 3,563 | 3,504 | 3,552 | 321,800 |
| 2026/02/06 | 3,460 | 3,496 | 3,446 | 3,495 | 259,800 |
| 2026/02/05 | 3,480 | 3,520 | 3,468 | 3,468 | 283,500 |
| 2026/02/04 | 3,443 | 3,467 | 3,423 | 3,437 | 266,200 |
| 2026/02/03 | 3,390 | 3,450 | 3,385 | 3,429 | 198,900 |
| 2026/02/02 | 3,447 | 3,458 | 3,390 | 3,390 | 261,300 |
| 2026/01/30 | 3,403 | 3,442 | 3,379 | 3,434 | 187,200 |
| 2026/01/29 | 3,367 | 3,401 | 3,331 | 3,384 | 240,600 |
| 2026/01/28 | 3,445 | 3,448 | 3,396 | 3,399 | 218,500 |
| 2026/01/27 | 3,437 | 3,458 | 3,402 | 3,458 | 233,400 |
| 2026/01/26 | 3,493 | 3,493 | 3,453 | 3,457 | 198,300 |
| 2026/01/23 | 3,547 | 3,556 | 3,481 | 3,503 | 230,600 |
| 2026/01/22 | 3,482 | 3,550 | 3,482 | 3,528 | 311,600 |
| 2026/01/21 | 3,465 | 3,484 | 3,439 | 3,484 | 242,200 |
| 2026/01/20 | 3,456 | 3,507 | 3,456 | 3,482 | 302,800 |
| 2026/01/19 | 3,464 | 3,471 | 3,447 | 3,454 | 157,400 |
| 2026/01/16 | 3,432 | 3,468 | 3,416 | 3,456 | 188,500 |
| 2026/01/15 | 3,472 | 3,478 | 3,445 | 3,452 | 169,000 |
| 2026/01/14 | 3,450 | 3,473 | 3,427 | 3,460 | 215,000 |
| 2026/01/13 | 3,480 | 3,490 | 3,430 | 3,431 | 177,400 |
| 2026/01/09 | 3,409 | 3,441 | 3,409 | 3,440 | 170,600 |
| 2026/01/08 | 3,420 | 3,427 | 3,394 | 3,408 | 143,000 |
| 2026/01/07 | 3,400 | 3,437 | 3,384 | 3,428 | 223,600 |
| 2026/01/06 | 3,381 | 3,423 | 3,378 | 3,413 | 200,400 |
| 2026/01/05 | 3,377 | 3,397 | 3,362 | 3,381 | 181,700 |