9042 阪急阪神ホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-014,2754,2754,2004,205398,3004,205
2022-11-304,2754,2954,2454,2901,052,6004,290
2022-11-294,2454,2754,2154,275604,8004,275
2022-11-284,2804,2904,2254,250393,8004,250
2022-11-254,2304,2704,2204,245376,3004,245
2022-11-244,2854,2954,2254,225454,7004,225
2022-11-224,1954,2404,1904,215415,5004,215
2022-11-214,1704,2104,1304,160432,1004,160
2022-11-184,2104,2154,1354,155330,8004,155
2022-11-174,0804,1904,0804,170373,9004,170
2022-11-164,0954,1054,0004,045582,1004,045
2022-11-154,1304,1454,0904,105323,3004,105
2022-11-144,1254,1454,0904,090597,0004,090
2022-11-114,1654,1754,0954,125530,6004,125
2022-11-104,1254,1804,1254,135426,5004,135
2022-11-094,2054,2054,1254,130525,4004,130
2022-11-084,2504,2754,2204,220390,5004,220
2022-11-074,2454,2454,2104,215414,7004,215
2022-11-044,2954,3104,2254,240825,5004,240
2022-11-024,3854,3854,2754,290714,2004,290
2022-11-014,4004,4254,3554,390574,3004,390
2022-10-314,3404,4154,3404,415785,3004,415
2022-10-284,3404,4054,3304,3402,294,1004,340
2022-10-274,3404,3754,2954,320464,9004,320
2022-10-264,4054,4204,3104,320575,6004,320
2022-10-254,4004,4504,3604,420468,2004,420
2022-10-244,4454,4454,3604,370412,8004,370
2022-10-214,4854,5054,4204,445432,4004,445
2022-10-204,5054,5254,4954,525482,0004,525
2022-10-194,5104,5354,4804,510423,4004,510
2022-10-184,5004,5454,4604,500639,2004,500
2022-10-174,4454,4804,4354,475474,1004,475
2022-10-144,4404,4704,4004,440747,2004,440
2022-10-134,4304,4504,3754,385605,7004,385
2022-10-124,4504,5004,4154,445781,3004,445
2022-10-114,4304,4754,4004,430688,7004,430
2022-10-074,3954,4554,3954,450604,3004,450
2022-10-064,4054,4504,3854,415721,2004,415
2022-10-054,4304,4404,3604,390681,2004,390
2022-10-044,4004,4404,3554,410777,0004,410
2022-10-034,3454,3454,2304,295716,3004,295
2022-09-304,3454,3854,3204,350594,0004,350
2022-09-294,2554,4004,2304,395981,4004,395
2022-09-284,2904,3154,1904,2701,161,7004,270
2022-09-274,3154,3504,2504,330840,4004,330
2022-09-264,3754,3954,3254,325872,6004,325
2022-09-224,2954,3754,2654,355823,8004,355
2022-09-214,3354,3354,2854,3001,001,8004,300
2022-09-204,3904,4004,3354,3601,133,4004,360
2022-09-164,3504,3954,3454,3801,180,9004,380
2022-09-154,3404,3904,3104,360483,7004,360
2022-09-144,2754,3304,2754,315572,3004,315
2022-09-134,3104,3654,3004,340465,2004,340
2022-09-124,2904,3304,2554,300521,1004,300
2022-09-094,2204,2754,2104,245811,3004,245
2022-09-084,1804,2154,1554,210695,0004,210
2022-09-074,0904,1554,0654,150600,6004,150
2022-09-064,0904,1354,0604,090336,5004,090
2022-09-054,1704,1704,1054,110375,4004,110
2022-09-024,2004,2004,1354,170574,6004,170
2022-09-014,1504,2004,1354,185673,0004,185
2022-08-314,1154,2104,1154,1851,159,9004,185
2022-08-304,1004,1804,0904,1352,324,8004,135
2022-08-294,0004,0553,9904,040496,3004,040
2022-08-264,0604,0954,0454,050408,9004,050
2022-08-254,0754,0804,0154,070444,8004,070
2022-08-244,1254,1304,0604,100461,5004,100
2022-08-234,1204,1404,0904,140352,3004,140
2022-08-224,1354,1554,1054,130279,8004,130
2022-08-194,1554,1554,1254,155307,9004,155
2022-08-184,1304,1754,1104,140343,8004,140
2022-08-174,1404,1654,0804,140565,1004,140
2022-08-164,0954,0954,0504,090434,6004,090
2022-08-154,1254,1254,0654,095393,4004,095
2022-08-124,0604,1504,0304,130743,0004,130
2022-08-104,0554,0553,9854,040410,9004,040
2022-08-094,0604,0904,0254,045569,2004,045
2022-08-084,0354,0704,0154,055547,0004,055
2022-08-053,9554,0653,9504,055846,5004,055
2022-08-044,0154,0253,9553,970758,3003,970
2022-08-033,9954,0153,9003,930690,6003,930
2022-08-023,9503,9603,9053,930570,5003,930
2022-08-013,8603,9453,8253,945566,2003,945
2022-07-293,8053,8453,8003,845386,3003,845
2022-07-283,8303,8353,7903,820429,4003,820
2022-07-273,7703,8303,7703,810388,5003,810
2022-07-263,7853,8103,7553,765357,2003,765
2022-07-253,6953,7753,6903,775504,0003,775
2022-07-223,6753,7053,6603,700396,7003,700
2022-07-213,6903,7303,6903,720431,0003,720
2022-07-203,7153,7303,6903,715460,9003,715
2022-07-193,7103,7253,6403,675483,5003,675
2022-07-153,6453,6953,6303,690463,5003,690
2022-07-143,6353,6503,5903,640370,6003,640
2022-07-133,6553,6703,6253,635349,5003,635
2022-07-123,6803,6803,6053,635393,3003,635
2022-07-113,6403,7003,6153,690507,2003,690
2022-07-083,5853,6153,5603,595693,5003,595
2022-07-073,6203,6303,5353,590569,0003,590
2022-07-063,6453,6653,5703,595495,9003,595
2022-07-053,6903,6903,6353,665392,7003,665
2022-07-043,7253,7603,6603,690411,4003,690
2022-07-013,7053,7253,6703,685523,2003,685
2022-06-303,7153,7303,6703,700539,4003,700
2022-06-293,7053,7403,6803,710702,5003,710
2022-06-283,6603,7103,6503,705676,0003,705
2022-06-273,7003,7003,6053,625495,4003,625
2022-06-243,7153,7153,6503,675477,3003,675
2022-06-233,7003,7503,6853,705523,1003,705
2022-06-223,6503,6903,6353,670519,2003,670
2022-06-213,5803,6553,5753,645666,9003,645
2022-06-203,5753,5903,5303,535492,1003,535
2022-06-173,4653,5653,4603,540998,7003,540
2022-06-163,5203,5803,5103,535448,7003,535
2022-06-153,5353,5603,5053,505481,8003,505
2022-06-143,5203,5703,5153,545559,5003,545
2022-06-133,5653,6153,5603,590357,6003,590
2022-06-103,6403,6553,6003,615656,2003,615
2022-06-093,6303,6653,6153,645522,4003,645
2022-06-083,6503,7103,6353,655956,6003,655
2022-06-073,5653,5653,5203,540440,0003,540
2022-06-063,4853,5703,4803,570451,1003,570
2022-06-033,5503,5503,4853,500384,0003,500
2022-06-023,5103,5203,4803,500406,7003,500
2022-06-013,4453,5303,4403,525538,7003,525
2022-05-313,4603,4903,4303,4551,974,8003,455
2022-05-303,4753,4853,4453,445492,3003,445
2022-05-273,5003,5003,4203,440409,5003,440
2022-05-263,4053,5053,4053,460560,7003,460
2022-05-253,4103,4403,4003,410466,3003,410
2022-05-243,5353,5353,4003,410769,4003,410
2022-05-233,5553,5603,5253,545431,3003,545
2022-05-203,4953,5203,4753,510446,9003,510
2022-05-193,4153,4803,4103,470372,2003,470
2022-05-183,4903,5003,4653,485439,2003,485
2022-05-173,4603,5053,4603,500423,5003,500
2022-05-163,5403,5403,4403,460458,5003,460
2022-05-133,4303,5003,4253,490654,2003,490
2022-05-123,4003,4253,3753,420379,4003,420
2022-05-113,4203,4353,3903,405493,7003,405
2022-05-103,4353,4403,4003,430506,3003,430
2022-05-093,5103,5253,4553,460380,1003,460
2022-05-063,4703,5803,4603,565594,0003,565
2022-05-023,4553,4853,4303,475487,6003,475
2022-04-283,4453,4503,4153,435534,0003,435
2022-04-273,4303,4903,4153,420554,4003,420
2022-04-263,4803,4903,4603,475328,8003,475
2022-04-253,4403,4803,4253,460368,3003,460
2022-04-223,4503,4953,4253,485439,6003,485
2022-04-213,5053,5203,4803,485309,5003,485
2022-04-203,5203,5203,4603,495335,2003,495
2022-04-193,5303,5303,4653,480346,1003,480
2022-04-183,4803,5153,4653,510283,4003,510
2022-04-153,5103,5353,4953,520257,1003,520
2022-04-143,4303,5203,4303,510418,7003,510
2022-04-133,3403,4103,3403,410467,3003,410
2022-04-123,3503,3903,3353,345410,1003,345
2022-04-113,3553,3853,3553,380347,6003,380
2022-04-083,3903,4003,3603,385535,2003,385
2022-04-073,4153,4253,3653,380489,7003,380
2022-04-063,4903,5203,4553,460479,1003,460
2022-04-053,5153,5353,4903,510547,0003,510
2022-04-043,5103,5253,4553,500376,5003,500
2022-04-013,4753,5153,4653,515510,7003,515
2022-03-313,5403,6103,5403,545482,4003,545
2022-03-303,5903,6303,5603,600711,3003,600
2022-03-293,7353,7353,6303,650961,8003,650
2022-03-283,7353,7353,6853,715483,8003,715
2022-03-253,7303,7303,7003,710408,8003,710
2022-03-243,6503,7253,6503,725548,6003,725
2022-03-233,6003,6853,5953,680588,6003,680
2022-03-223,5953,5953,5303,580623,5003,580
2022-03-183,5603,5853,5453,565814,1003,565
2022-03-173,6503,6553,5603,595696,0003,595
2022-03-163,5853,6153,5753,580666,4003,580
2022-03-153,5303,5653,5203,555496,1003,555
2022-03-143,4853,5403,4753,520572,0003,520
2022-03-113,4053,4553,4003,440779,4003,440
2022-03-103,3853,4203,3653,420608,3003,420
2022-03-093,3903,4153,3053,315644,4003,315
2022-03-083,3203,4203,3153,370682,4003,370
2022-03-073,4103,4253,3303,370819,4003,370
2022-03-043,4403,4753,4303,450590,8003,450
2022-03-033,4403,5053,4153,475427,4003,475
2022-03-023,3853,4253,3703,400558,4003,400
2022-03-013,4753,4853,4203,455439,6003,455
2022-02-283,4553,4703,3803,4351,036,5003,435
2022-02-253,4153,4453,4053,430360,7003,430
2022-02-243,4003,4253,3453,400620,5003,400
2022-02-223,4603,4753,4253,440434,9003,440
2022-02-213,5053,5153,4753,510366,2003,510
2022-02-183,5703,6103,5503,565507,7003,565
2022-02-173,5803,6253,5453,600639,4003,600
2022-02-163,5903,5953,5653,590524,3003,590
2022-02-153,5653,5753,5253,545540,4003,545
2022-02-143,5103,5603,5053,555519,7003,555
2022-02-103,5353,5553,5203,550544,2003,550
2022-02-093,5753,5753,4803,510508,7003,510
2022-02-083,4703,5553,4703,550633,2003,550
2022-02-073,4303,4603,4103,450378,0003,450
2022-02-043,4103,4803,3853,475557,0003,475
2022-02-033,4003,4653,3853,415657,0003,415
2022-02-023,4603,4703,4053,430719,4003,430
2022-02-013,3403,4803,3153,4701,117,1003,470
2022-01-313,2653,3303,2553,330795,7003,330
2022-01-283,2953,3353,2903,325529,7003,325
2022-01-273,2953,3003,2303,265666,1003,265
2022-01-263,3353,3553,2853,285492,7003,285
2022-01-253,3303,3453,2803,345631,4003,345
2022-01-243,3253,3403,2953,320507,9003,320
2022-01-213,2403,3203,2403,310405,7003,310
2022-01-203,2153,2853,2103,270450,5003,270
2022-01-193,2253,2703,2253,235535,3003,235
2022-01-183,2703,3003,2553,260445,4003,260
2022-01-173,2503,2853,2503,260273,6003,260
2022-01-143,2403,2503,2153,245424,4003,245
2022-01-133,2803,2803,2303,230403,6003,230
2022-01-123,2603,3153,2553,305425,9003,305
2022-01-113,2953,3053,2103,240622,6003,240
2022-01-073,2703,2953,2353,240597,6003,240
2022-01-063,3203,3353,2753,275497,1003,275
2022-01-053,3103,3653,2753,360736,4003,360
2022-01-043,2953,3003,2453,280488,5003,280

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