9045 京阪ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 3,308 | 3,319 | 3,287 | 3,319 | 215,400 | 3,319 |
| 2025-01-28 | 3,264 | 3,304 | 3,261 | 3,301 | 201,800 | 3,301 |
| 2025-01-27 | 3,234 | 3,266 | 3,230 | 3,264 | 227,800 | 3,264 |
| 2025-01-24 | 3,230 | 3,258 | 3,212 | 3,219 | 249,500 | 3,219 |
| 2025-01-23 | 3,179 | 3,228 | 3,170 | 3,223 | 270,500 | 3,223 |
| 2025-01-22 | 3,169 | 3,179 | 3,139 | 3,179 | 184,200 | 3,179 |
| 2025-01-21 | 3,150 | 3,175 | 3,135 | 3,169 | 212,400 | 3,169 |
| 2025-01-20 | 3,132 | 3,162 | 3,125 | 3,146 | 213,300 | 3,146 |
| 2025-01-17 | 3,118 | 3,132 | 3,088 | 3,132 | 203,200 | 3,132 |
| 2025-01-16 | 3,132 | 3,139 | 3,096 | 3,118 | 265,100 | 3,118 |
| 2025-01-15 | 3,135 | 3,147 | 3,105 | 3,132 | 255,200 | 3,132 |
| 2025-01-14 | 3,170 | 3,176 | 3,114 | 3,151 | 248,100 | 3,151 |
| 2025-01-10 | 3,200 | 3,221 | 3,177 | 3,192 | 188,100 | 3,192 |
| 2025-01-09 | 3,259 | 3,259 | 3,203 | 3,205 | 251,200 | 3,205 |
| 2025-01-08 | 3,285 | 3,286 | 3,258 | 3,267 | 259,900 | 3,267 |
| 2025-01-07 | 3,320 | 3,336 | 3,278 | 3,300 | 258,700 | 3,300 |
| 2025-01-06 | 3,306 | 3,360 | 3,296 | 3,327 | 305,800 | 3,327 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.05株 [1990-03-27]1株→1.07株 [1986-03-27]1株→1.05株