9042 阪急阪神ホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,077 | 4,098 | 4,047 | 4,074 | 639,100 | 4,074 |
| 2024-04-25 | 4,142 | 4,166 | 4,077 | 4,077 | 499,900 | 4,077 |
| 2024-04-24 | 4,150 | 4,194 | 4,145 | 4,166 | 408,400 | 4,166 |
| 2024-04-23 | 4,247 | 4,250 | 4,204 | 4,210 | 357,700 | 4,210 |
| 2024-04-22 | 4,163 | 4,240 | 4,162 | 4,231 | 395,900 | 4,231 |
| 2024-04-19 | 4,132 | 4,139 | 4,050 | 4,093 | 476,600 | 4,093 |
| 2024-04-18 | 4,154 | 4,187 | 4,140 | 4,145 | 334,100 | 4,145 |
| 2024-04-17 | 4,210 | 4,215 | 4,133 | 4,133 | 486,800 | 4,133 |
| 2024-04-16 | 4,251 | 4,256 | 4,187 | 4,210 | 546,900 | 4,210 |
| 2024-04-15 | 4,284 | 4,296 | 4,254 | 4,285 | 389,000 | 4,285 |
| 2024-04-12 | 4,290 | 4,328 | 4,283 | 4,308 | 309,700 | 4,308 |
| 2024-04-11 | 4,298 | 4,302 | 4,264 | 4,296 | 355,600 | 4,296 |
| 2024-04-10 | 4,353 | 4,369 | 4,333 | 4,348 | 189,200 | 4,348 |
| 2024-04-09 | 4,350 | 4,365 | 4,311 | 4,338 | 254,100 | 4,338 |
| 2024-04-08 | 4,325 | 4,368 | 4,315 | 4,344 | 312,100 | 4,344 |
| 2024-04-05 | 4,262 | 4,333 | 4,262 | 4,330 | 323,700 | 4,330 |
| 2024-04-04 | 4,289 | 4,322 | 4,262 | 4,279 | 459,000 | 4,279 |
| 2024-04-03 | 4,280 | 4,303 | 4,260 | 4,279 | 633,600 | 4,279 |
| 2024-04-02 | 4,374 | 4,384 | 4,305 | 4,316 | 528,900 | 4,316 |
| 2024-04-01 | 4,400 | 4,424 | 4,367 | 4,368 | 301,300 | 4,368 |
| 2024-03-29 | 4,362 | 4,428 | 4,362 | 4,398 | 451,800 | 4,398 |
| 2024-03-28 | 4,450 | 4,454 | 4,329 | 4,332 | 699,700 | 4,332 |
| 2024-03-27 | 4,512 | 4,516 | 4,471 | 4,481 | 828,500 | 4,481 |
| 2024-03-26 | 4,502 | 4,516 | 4,429 | 4,456 | 479,700 | 4,456 |
| 2024-03-25 | 4,550 | 4,566 | 4,505 | 4,516 | 475,500 | 4,516 |
| 2024-03-22 | 4,510 | 4,535 | 4,483 | 4,522 | 471,400 | 4,522 |
| 2024-03-21 | 4,522 | 4,547 | 4,487 | 4,512 | 516,700 | 4,512 |
| 2024-03-19 | 4,448 | 4,511 | 4,419 | 4,507 | 474,900 | 4,507 |
| 2024-03-18 | 4,382 | 4,442 | 4,372 | 4,427 | 419,900 | 4,427 |
| 2024-03-15 | 4,334 | 4,411 | 4,323 | 4,369 | 686,800 | 4,369 |
| 2024-03-14 | 4,272 | 4,338 | 4,270 | 4,324 | 472,900 | 4,324 |
| 2024-03-13 | 4,292 | 4,338 | 4,252 | 4,288 | 465,300 | 4,288 |
| 2024-03-12 | 4,320 | 4,324 | 4,242 | 4,292 | 590,600 | 4,292 |
| 2024-03-11 | 4,439 | 4,452 | 4,294 | 4,345 | 655,000 | 4,345 |
| 2024-03-08 | 4,447 | 4,479 | 4,414 | 4,472 | 667,400 | 4,472 |
| 2024-03-07 | 4,419 | 4,512 | 4,402 | 4,512 | 673,000 | 4,512 |
| 2024-03-06 | 4,369 | 4,422 | 4,354 | 4,400 | 550,200 | 4,400 |
| 2024-03-05 | 4,400 | 4,425 | 4,344 | 4,409 | 485,500 | 4,409 |
| 2024-03-04 | 4,361 | 4,418 | 4,312 | 4,414 | 620,200 | 4,414 |
| 2024-03-01 | 4,293 | 4,361 | 4,276 | 4,361 | 583,200 | 4,361 |
| 2024-02-29 | 4,221 | 4,324 | 4,185 | 4,317 | 2,905,300 | 4,317 |
| 2024-02-28 | 4,205 | 4,253 | 4,182 | 4,224 | 782,300 | 4,224 |
| 2024-02-27 | 4,268 | 4,268 | 4,207 | 4,231 | 660,500 | 4,231 |
| 2024-02-26 | 4,276 | 4,321 | 4,264 | 4,285 | 557,200 | 4,285 |
| 2024-02-22 | 4,295 | 4,306 | 4,276 | 4,276 | 571,700 | 4,276 |
| 2024-02-21 | 4,306 | 4,323 | 4,267 | 4,296 | 562,700 | 4,296 |
| 2024-02-20 | 4,389 | 4,407 | 4,306 | 4,306 | 587,900 | 4,306 |
| 2024-02-19 | 4,328 | 4,382 | 4,313 | 4,378 | 354,400 | 4,378 |
| 2024-02-16 | 4,287 | 4,364 | 4,279 | 4,328 | 610,600 | 4,328 |
| 2024-02-15 | 4,305 | 4,309 | 4,263 | 4,277 | 598,500 | 4,277 |
| 2024-02-14 | 4,330 | 4,338 | 4,268 | 4,280 | 767,900 | 4,280 |
| 2024-02-13 | 4,320 | 4,358 | 4,272 | 4,349 | 780,600 | 4,349 |
| 2024-02-09 | 4,325 | 4,369 | 4,287 | 4,294 | 918,700 | 4,294 |
| 2024-02-08 | 4,350 | 4,372 | 4,290 | 4,355 | 1,760,300 | 4,355 |
| 2024-02-07 | 4,571 | 4,592 | 4,522 | 4,560 | 626,900 | 4,560 |
| 2024-02-06 | 4,557 | 4,611 | 4,556 | 4,562 | 510,000 | 4,562 |
| 2024-02-05 | 4,570 | 4,613 | 4,538 | 4,571 | 461,000 | 4,571 |
| 2024-02-02 | 4,538 | 4,558 | 4,518 | 4,534 | 358,300 | 4,534 |
| 2024-02-01 | 4,527 | 4,542 | 4,479 | 4,507 | 367,200 | 4,507 |
| 2024-01-31 | 4,458 | 4,532 | 4,447 | 4,529 | 410,600 | 4,529 |
| 2024-01-30 | 4,533 | 4,553 | 4,488 | 4,490 | 309,600 | 4,490 |
| 2024-01-29 | 4,489 | 4,545 | 4,485 | 4,545 | 381,900 | 4,545 |
| 2024-01-26 | 4,520 | 4,526 | 4,473 | 4,473 | 357,800 | 4,473 |
| 2024-01-25 | 4,488 | 4,532 | 4,485 | 4,514 | 359,200 | 4,514 |
| 2024-01-24 | 4,572 | 4,576 | 4,493 | 4,510 | 521,700 | 4,510 |
| 2024-01-23 | 4,680 | 4,708 | 4,607 | 4,613 | 376,300 | 4,613 |
| 2024-01-22 | 4,610 | 4,674 | 4,594 | 4,657 | 320,700 | 4,657 |
| 2024-01-19 | 4,685 | 4,685 | 4,577 | 4,600 | 378,500 | 4,600 |
| 2024-01-18 | 4,696 | 4,712 | 4,629 | 4,629 | 427,400 | 4,629 |
| 2024-01-17 | 4,676 | 4,754 | 4,667 | 4,697 | 284,000 | 4,697 |
| 2024-01-16 | 4,739 | 4,753 | 4,672 | 4,683 | 266,600 | 4,683 |
| 2024-01-15 | 4,719 | 4,739 | 4,669 | 4,733 | 251,100 | 4,733 |
| 2024-01-12 | 4,731 | 4,758 | 4,689 | 4,696 | 550,800 | 4,696 |
| 2024-01-11 | 4,699 | 4,735 | 4,690 | 4,699 | 519,700 | 4,699 |
| 2024-01-10 | 4,570 | 4,676 | 4,568 | 4,662 | 370,300 | 4,662 |
| 2024-01-09 | 4,551 | 4,614 | 4,546 | 4,575 | 356,800 | 4,575 |
| 2024-01-05 | 4,560 | 4,560 | 4,515 | 4,543 | 342,000 | 4,543 |
| 2024-01-04 | 4,490 | 4,516 | 4,438 | 4,516 | 379,900 | 4,516 |
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
