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
2025-07-113,8503,8693,8323,836635,6003,836
2025-07-103,8733,8733,8153,827983,9003,827
2025-07-093,8693,9073,8643,883580,2003,883
2025-07-083,8833,9023,8593,859876,6003,859
2025-07-073,8603,8893,8523,879377,8003,879
2025-07-043,8483,8603,8293,840345,9003,840
2025-07-033,8343,8413,8163,838540,3003,838
2025-07-023,8463,9113,8353,835730,3003,835
2025-07-013,9443,9643,8513,851659,8003,851
2025-06-303,9003,9413,8913,920704,7003,920
2025-06-273,8953,9203,8883,897547,6003,897
2025-06-263,8803,8973,8653,894579,5003,894
2025-06-253,8853,9023,8683,887512,9003,887
2025-06-243,9353,9353,8843,891369,1003,891
2025-06-233,9153,9333,9033,912339,6003,912
2025-06-203,8953,9453,8953,9151,377,8003,915
2025-06-193,8593,9043,8573,893372,4003,893
2025-06-183,8133,8423,8033,842411,2003,842
2025-06-173,8253,8403,8143,828353,3003,828
2025-06-163,8473,8603,8253,834356,6003,834
2025-06-133,8403,8443,8153,830440,1003,830
2025-06-123,8533,8603,8123,849494,3003,849
2025-06-113,8443,8663,8383,853455,5003,853
2025-06-103,8663,8853,8453,859419,7003,859
2025-06-093,9053,9213,8673,872356,2003,872
2025-06-063,8413,8983,8413,887366,0003,887
2025-06-053,8353,8583,8353,840319,2003,840
2025-06-043,8783,9003,8423,853454,1003,853
2025-06-033,9003,9023,8593,864522,7003,864
2025-06-023,9243,9553,8823,885630,7003,885
2025-05-303,9053,9763,8853,8852,155,1003,885
2025-05-293,9303,9593,9163,924417,4003,924
2025-05-283,9913,9913,9373,937392,4003,937
2025-05-273,9363,9643,9303,954385,9003,954
2025-05-263,9033,9623,9033,961329,3003,961
2025-05-233,9123,9253,8833,900334,6003,900
2025-05-223,9183,9653,8733,884550,9003,884
2025-05-213,9503,9623,9323,932511,6003,932
2025-05-204,0634,0633,9373,938611,6003,938
2025-05-194,0184,0654,0104,046492,2004,046
2025-05-164,0004,0173,9363,991642,2003,991
2025-05-153,9854,0293,9513,991626,4003,991
2025-05-144,0884,0994,0244,032580,1004,032
2025-05-134,1204,1344,0864,094431,5004,094
2025-05-124,1514,1624,1064,139304,2004,139
2025-05-094,1344,1734,1104,149406,2004,149
2025-05-084,1504,1734,1104,152295,1004,152
2025-05-074,1934,2174,1514,152639,0004,152
2025-05-024,1364,1584,1044,125374,8004,125
2025-05-014,0684,1494,0634,139441,7004,139
2025-04-304,1034,1104,0274,068929,1004,068
2025-04-284,0874,1344,0764,099476,1004,099
2025-04-254,1204,1394,0704,102509,9004,102
2025-04-244,2244,2514,1334,143495,5004,143
2025-04-234,2654,2814,2254,258634,2004,258
2025-04-224,2004,2614,2004,246420,4004,246
2025-04-214,1424,1984,1344,197311,5004,197
2025-04-184,1324,1554,1144,149248,2004,149
2025-04-174,1194,1344,1004,115202,1004,115
2025-04-164,0904,1194,0434,119381,9004,119
2025-04-154,1454,1574,0854,098355,4004,098
2025-04-144,0964,1504,0794,126418,3004,126
2025-04-114,0604,0994,0344,096491,8004,096
2025-04-104,0294,1033,9664,103578,2004,103
2025-04-093,9143,9573,8603,929597,0003,929
2025-04-083,9403,9793,8613,961783,3003,961
2025-04-073,8373,9643,7963,873781,5003,873
2025-04-044,0274,0893,9994,047816,4004,047
2025-04-033,8944,0433,8724,027700,7004,027
2025-04-024,0424,0423,9323,954531,0003,954
2025-04-014,0944,0944,0084,034541,5004,034
2025-03-314,0904,0954,0044,025801,7004,025
2025-03-284,1164,1404,0504,1381,441,6004,138
2025-03-273,9784,0383,9754,0241,047,7004,024
2025-03-264,0004,0173,9713,983573,8003,983
2025-03-253,9954,0033,9653,981477,0003,981
2025-03-244,0594,0593,9843,991527,6003,991
2025-03-214,0264,0854,0264,062654,5004,062
2025-03-194,0314,0734,0224,060373,3004,060
2025-03-184,0554,0764,0314,031535,9004,031
2025-03-174,0124,0484,0064,029630,3004,029
2025-03-143,9704,0243,9703,975633,1003,975
2025-03-133,9594,0143,9563,995668,9003,995
2025-03-123,9003,9893,9003,9591,053,1003,959
2025-03-113,9603,9773,9263,941699,4003,941
2025-03-103,9523,9953,9353,993581,1003,993
2025-03-073,9103,9703,9063,921566,1003,921
2025-03-063,9503,9653,9203,952413,2003,952
2025-03-053,9503,9833,9373,968656,6003,968
2025-03-043,9303,9843,9063,923689,4003,923
2025-03-033,9293,9573,8633,930631,9003,930
2025-02-283,9573,9653,9023,9281,563,2003,928
2025-02-273,8793,9423,8563,925826,7003,925
2025-02-263,7893,8783,7873,8651,051,7003,865
2025-02-253,6623,7963,6543,7871,004,5003,787
2025-02-213,6433,6883,6413,649613,9003,649
2025-02-203,6263,6573,6133,635704,7003,635
2025-02-193,6803,6983,6383,638753,3003,638
2025-02-183,6523,7063,6503,680527,4003,680
2025-02-173,6943,6943,6493,658536,1003,658
2025-02-143,6803,6973,6453,663722,5003,663
2025-02-133,6943,7003,6653,673818,8003,673
2025-02-123,7553,7553,6383,6621,121,1003,662
2025-02-103,7453,7853,7333,755480,8003,755
2025-02-073,7473,7473,7003,723501,2003,723
2025-02-063,7543,7963,7323,732856,0003,732
2025-02-053,8303,8403,7413,7441,398,7003,744
2025-02-043,8953,9233,8683,868680,3003,868
2025-02-033,9273,9403,8943,895522,3003,895
2025-01-313,9763,9773,9293,954608,5003,954
2025-01-303,9704,0173,9544,005571,5004,005
2025-01-293,9683,9923,9443,978427,6003,978
2025-01-283,9353,9963,9313,973465,0003,973
2025-01-273,8933,9263,8773,916448,9003,916
2025-01-243,8913,9113,8453,845425,9003,845
2025-01-233,8493,8703,8353,859416,2003,859
2025-01-223,8493,8703,8393,857346,8003,857
2025-01-213,8503,8543,8283,843255,7003,843
2025-01-203,8383,8563,8253,825244,7003,825
2025-01-173,8603,8643,8223,836387,1003,836
2025-01-163,8953,9223,8673,867499,8003,867
2025-01-153,9113,9283,8803,896365,6003,896
2025-01-143,9633,9753,8673,895623,4003,895
2025-01-103,9894,0183,9633,963389,3003,963
2025-01-094,0504,0563,9953,995310,8003,995
2025-01-084,1004,1034,0644,064332,4004,064
2025-01-074,1344,1414,0984,109344,1004,109
2025-01-064,1254,1344,0874,114499,8004,114

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