9042 阪急阪神ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 3,850 | 3,869 | 3,832 | 3,836 | 635,600 | 3,836 |
| 2025-07-10 | 3,873 | 3,873 | 3,815 | 3,827 | 983,900 | 3,827 |
| 2025-07-09 | 3,869 | 3,907 | 3,864 | 3,883 | 580,200 | 3,883 |
| 2025-07-08 | 3,883 | 3,902 | 3,859 | 3,859 | 876,600 | 3,859 |
| 2025-07-07 | 3,860 | 3,889 | 3,852 | 3,879 | 377,800 | 3,879 |
| 2025-07-04 | 3,848 | 3,860 | 3,829 | 3,840 | 345,900 | 3,840 |
| 2025-07-03 | 3,834 | 3,841 | 3,816 | 3,838 | 540,300 | 3,838 |
| 2025-07-02 | 3,846 | 3,911 | 3,835 | 3,835 | 730,300 | 3,835 |
| 2025-07-01 | 3,944 | 3,964 | 3,851 | 3,851 | 659,800 | 3,851 |
| 2025-06-30 | 3,900 | 3,941 | 3,891 | 3,920 | 704,700 | 3,920 |
| 2025-06-27 | 3,895 | 3,920 | 3,888 | 3,897 | 547,600 | 3,897 |
| 2025-06-26 | 3,880 | 3,897 | 3,865 | 3,894 | 579,500 | 3,894 |
| 2025-06-25 | 3,885 | 3,902 | 3,868 | 3,887 | 512,900 | 3,887 |
| 2025-06-24 | 3,935 | 3,935 | 3,884 | 3,891 | 369,100 | 3,891 |
| 2025-06-23 | 3,915 | 3,933 | 3,903 | 3,912 | 339,600 | 3,912 |
| 2025-06-20 | 3,895 | 3,945 | 3,895 | 3,915 | 1,377,800 | 3,915 |
| 2025-06-19 | 3,859 | 3,904 | 3,857 | 3,893 | 372,400 | 3,893 |
| 2025-06-18 | 3,813 | 3,842 | 3,803 | 3,842 | 411,200 | 3,842 |
| 2025-06-17 | 3,825 | 3,840 | 3,814 | 3,828 | 353,300 | 3,828 |
| 2025-06-16 | 3,847 | 3,860 | 3,825 | 3,834 | 356,600 | 3,834 |
| 2025-06-13 | 3,840 | 3,844 | 3,815 | 3,830 | 440,100 | 3,830 |
| 2025-06-12 | 3,853 | 3,860 | 3,812 | 3,849 | 494,300 | 3,849 |
| 2025-06-11 | 3,844 | 3,866 | 3,838 | 3,853 | 455,500 | 3,853 |
| 2025-06-10 | 3,866 | 3,885 | 3,845 | 3,859 | 419,700 | 3,859 |
| 2025-06-09 | 3,905 | 3,921 | 3,867 | 3,872 | 356,200 | 3,872 |
| 2025-06-06 | 3,841 | 3,898 | 3,841 | 3,887 | 366,000 | 3,887 |
| 2025-06-05 | 3,835 | 3,858 | 3,835 | 3,840 | 319,200 | 3,840 |
| 2025-06-04 | 3,878 | 3,900 | 3,842 | 3,853 | 454,100 | 3,853 |
| 2025-06-03 | 3,900 | 3,902 | 3,859 | 3,864 | 522,700 | 3,864 |
| 2025-06-02 | 3,924 | 3,955 | 3,882 | 3,885 | 630,700 | 3,885 |
| 2025-05-30 | 3,905 | 3,976 | 3,885 | 3,885 | 2,155,100 | 3,885 |
| 2025-05-29 | 3,930 | 3,959 | 3,916 | 3,924 | 417,400 | 3,924 |
| 2025-05-28 | 3,991 | 3,991 | 3,937 | 3,937 | 392,400 | 3,937 |
| 2025-05-27 | 3,936 | 3,964 | 3,930 | 3,954 | 385,900 | 3,954 |
| 2025-05-26 | 3,903 | 3,962 | 3,903 | 3,961 | 329,300 | 3,961 |
| 2025-05-23 | 3,912 | 3,925 | 3,883 | 3,900 | 334,600 | 3,900 |
| 2025-05-22 | 3,918 | 3,965 | 3,873 | 3,884 | 550,900 | 3,884 |
| 2025-05-21 | 3,950 | 3,962 | 3,932 | 3,932 | 511,600 | 3,932 |
| 2025-05-20 | 4,063 | 4,063 | 3,937 | 3,938 | 611,600 | 3,938 |
| 2025-05-19 | 4,018 | 4,065 | 4,010 | 4,046 | 492,200 | 4,046 |
| 2025-05-16 | 4,000 | 4,017 | 3,936 | 3,991 | 642,200 | 3,991 |
| 2025-05-15 | 3,985 | 4,029 | 3,951 | 3,991 | 626,400 | 3,991 |
| 2025-05-14 | 4,088 | 4,099 | 4,024 | 4,032 | 580,100 | 4,032 |
| 2025-05-13 | 4,120 | 4,134 | 4,086 | 4,094 | 431,500 | 4,094 |
| 2025-05-12 | 4,151 | 4,162 | 4,106 | 4,139 | 304,200 | 4,139 |
| 2025-05-09 | 4,134 | 4,173 | 4,110 | 4,149 | 406,200 | 4,149 |
| 2025-05-08 | 4,150 | 4,173 | 4,110 | 4,152 | 295,100 | 4,152 |
| 2025-05-07 | 4,193 | 4,217 | 4,151 | 4,152 | 639,000 | 4,152 |
| 2025-05-02 | 4,136 | 4,158 | 4,104 | 4,125 | 374,800 | 4,125 |
| 2025-05-01 | 4,068 | 4,149 | 4,063 | 4,139 | 441,700 | 4,139 |
| 2025-04-30 | 4,103 | 4,110 | 4,027 | 4,068 | 929,100 | 4,068 |
| 2025-04-28 | 4,087 | 4,134 | 4,076 | 4,099 | 476,100 | 4,099 |
| 2025-04-25 | 4,120 | 4,139 | 4,070 | 4,102 | 509,900 | 4,102 |
| 2025-04-24 | 4,224 | 4,251 | 4,133 | 4,143 | 495,500 | 4,143 |
| 2025-04-23 | 4,265 | 4,281 | 4,225 | 4,258 | 634,200 | 4,258 |
| 2025-04-22 | 4,200 | 4,261 | 4,200 | 4,246 | 420,400 | 4,246 |
| 2025-04-21 | 4,142 | 4,198 | 4,134 | 4,197 | 311,500 | 4,197 |
| 2025-04-18 | 4,132 | 4,155 | 4,114 | 4,149 | 248,200 | 4,149 |
| 2025-04-17 | 4,119 | 4,134 | 4,100 | 4,115 | 202,100 | 4,115 |
| 2025-04-16 | 4,090 | 4,119 | 4,043 | 4,119 | 381,900 | 4,119 |
| 2025-04-15 | 4,145 | 4,157 | 4,085 | 4,098 | 355,400 | 4,098 |
| 2025-04-14 | 4,096 | 4,150 | 4,079 | 4,126 | 418,300 | 4,126 |
| 2025-04-11 | 4,060 | 4,099 | 4,034 | 4,096 | 491,800 | 4,096 |
| 2025-04-10 | 4,029 | 4,103 | 3,966 | 4,103 | 578,200 | 4,103 |
| 2025-04-09 | 3,914 | 3,957 | 3,860 | 3,929 | 597,000 | 3,929 |
| 2025-04-08 | 3,940 | 3,979 | 3,861 | 3,961 | 783,300 | 3,961 |
| 2025-04-07 | 3,837 | 3,964 | 3,796 | 3,873 | 781,500 | 3,873 |
| 2025-04-04 | 4,027 | 4,089 | 3,999 | 4,047 | 816,400 | 4,047 |
| 2025-04-03 | 3,894 | 4,043 | 3,872 | 4,027 | 700,700 | 4,027 |
| 2025-04-02 | 4,042 | 4,042 | 3,932 | 3,954 | 531,000 | 3,954 |
| 2025-04-01 | 4,094 | 4,094 | 4,008 | 4,034 | 541,500 | 4,034 |
| 2025-03-31 | 4,090 | 4,095 | 4,004 | 4,025 | 801,700 | 4,025 |
| 2025-03-28 | 4,116 | 4,140 | 4,050 | 4,138 | 1,441,600 | 4,138 |
| 2025-03-27 | 3,978 | 4,038 | 3,975 | 4,024 | 1,047,700 | 4,024 |
| 2025-03-26 | 4,000 | 4,017 | 3,971 | 3,983 | 573,800 | 3,983 |
| 2025-03-25 | 3,995 | 4,003 | 3,965 | 3,981 | 477,000 | 3,981 |
| 2025-03-24 | 4,059 | 4,059 | 3,984 | 3,991 | 527,600 | 3,991 |
| 2025-03-21 | 4,026 | 4,085 | 4,026 | 4,062 | 654,500 | 4,062 |
| 2025-03-19 | 4,031 | 4,073 | 4,022 | 4,060 | 373,300 | 4,060 |
| 2025-03-18 | 4,055 | 4,076 | 4,031 | 4,031 | 535,900 | 4,031 |
| 2025-03-17 | 4,012 | 4,048 | 4,006 | 4,029 | 630,300 | 4,029 |
| 2025-03-14 | 3,970 | 4,024 | 3,970 | 3,975 | 633,100 | 3,975 |
| 2025-03-13 | 3,959 | 4,014 | 3,956 | 3,995 | 668,900 | 3,995 |
| 2025-03-12 | 3,900 | 3,989 | 3,900 | 3,959 | 1,053,100 | 3,959 |
| 2025-03-11 | 3,960 | 3,977 | 3,926 | 3,941 | 699,400 | 3,941 |
| 2025-03-10 | 3,952 | 3,995 | 3,935 | 3,993 | 581,100 | 3,993 |
| 2025-03-07 | 3,910 | 3,970 | 3,906 | 3,921 | 566,100 | 3,921 |
| 2025-03-06 | 3,950 | 3,965 | 3,920 | 3,952 | 413,200 | 3,952 |
| 2025-03-05 | 3,950 | 3,983 | 3,937 | 3,968 | 656,600 | 3,968 |
| 2025-03-04 | 3,930 | 3,984 | 3,906 | 3,923 | 689,400 | 3,923 |
| 2025-03-03 | 3,929 | 3,957 | 3,863 | 3,930 | 631,900 | 3,930 |
| 2025-02-28 | 3,957 | 3,965 | 3,902 | 3,928 | 1,563,200 | 3,928 |
| 2025-02-27 | 3,879 | 3,942 | 3,856 | 3,925 | 826,700 | 3,925 |
| 2025-02-26 | 3,789 | 3,878 | 3,787 | 3,865 | 1,051,700 | 3,865 |
| 2025-02-25 | 3,662 | 3,796 | 3,654 | 3,787 | 1,004,500 | 3,787 |
| 2025-02-21 | 3,643 | 3,688 | 3,641 | 3,649 | 613,900 | 3,649 |
| 2025-02-20 | 3,626 | 3,657 | 3,613 | 3,635 | 704,700 | 3,635 |
| 2025-02-19 | 3,680 | 3,698 | 3,638 | 3,638 | 753,300 | 3,638 |
| 2025-02-18 | 3,652 | 3,706 | 3,650 | 3,680 | 527,400 | 3,680 |
| 2025-02-17 | 3,694 | 3,694 | 3,649 | 3,658 | 536,100 | 3,658 |
| 2025-02-14 | 3,680 | 3,697 | 3,645 | 3,663 | 722,500 | 3,663 |
| 2025-02-13 | 3,694 | 3,700 | 3,665 | 3,673 | 818,800 | 3,673 |
| 2025-02-12 | 3,755 | 3,755 | 3,638 | 3,662 | 1,121,100 | 3,662 |
| 2025-02-10 | 3,745 | 3,785 | 3,733 | 3,755 | 480,800 | 3,755 |
| 2025-02-07 | 3,747 | 3,747 | 3,700 | 3,723 | 501,200 | 3,723 |
| 2025-02-06 | 3,754 | 3,796 | 3,732 | 3,732 | 856,000 | 3,732 |
| 2025-02-05 | 3,830 | 3,840 | 3,741 | 3,744 | 1,398,700 | 3,744 |
| 2025-02-04 | 3,895 | 3,923 | 3,868 | 3,868 | 680,300 | 3,868 |
| 2025-02-03 | 3,927 | 3,940 | 3,894 | 3,895 | 522,300 | 3,895 |
| 2025-01-31 | 3,976 | 3,977 | 3,929 | 3,954 | 608,500 | 3,954 |
| 2025-01-30 | 3,970 | 4,017 | 3,954 | 4,005 | 571,500 | 4,005 |
| 2025-01-29 | 3,968 | 3,992 | 3,944 | 3,978 | 427,600 | 3,978 |
| 2025-01-28 | 3,935 | 3,996 | 3,931 | 3,973 | 465,000 | 3,973 |
| 2025-01-27 | 3,893 | 3,926 | 3,877 | 3,916 | 448,900 | 3,916 |
| 2025-01-24 | 3,891 | 3,911 | 3,845 | 3,845 | 425,900 | 3,845 |
| 2025-01-23 | 3,849 | 3,870 | 3,835 | 3,859 | 416,200 | 3,859 |
| 2025-01-22 | 3,849 | 3,870 | 3,839 | 3,857 | 346,800 | 3,857 |
| 2025-01-21 | 3,850 | 3,854 | 3,828 | 3,843 | 255,700 | 3,843 |
| 2025-01-20 | 3,838 | 3,856 | 3,825 | 3,825 | 244,700 | 3,825 |
| 2025-01-17 | 3,860 | 3,864 | 3,822 | 3,836 | 387,100 | 3,836 |
| 2025-01-16 | 3,895 | 3,922 | 3,867 | 3,867 | 499,800 | 3,867 |
| 2025-01-15 | 3,911 | 3,928 | 3,880 | 3,896 | 365,600 | 3,896 |
| 2025-01-14 | 3,963 | 3,975 | 3,867 | 3,895 | 623,400 | 3,895 |
| 2025-01-10 | 3,989 | 4,018 | 3,963 | 3,963 | 389,300 | 3,963 |
| 2025-01-09 | 4,050 | 4,056 | 3,995 | 3,995 | 310,800 | 3,995 |
| 2025-01-08 | 4,100 | 4,103 | 4,064 | 4,064 | 332,400 | 4,064 |
| 2025-01-07 | 4,134 | 4,141 | 4,098 | 4,109 | 344,100 | 4,109 |
| 2025-01-06 | 4,125 | 4,134 | 4,087 | 4,114 | 499,800 | 4,114 |
分割・併合履歴 ： [2016-07-27]1株→0.2株 [1992-09-25]1株→1.05株 [1989-07-26]1株→1.03株 [1987-09-26]1株→1.03株 [1984-06-27]1株→1.03株