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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3,504 | 3,559 | 3,418 | 3,495 | 403,400 | 3,495 |
| 2025-05-08 | 3,490 | 3,507 | 3,448 | 3,507 | 149,400 | 3,507 |
| 2025-05-07 | 3,460 | 3,530 | 3,451 | 3,490 | 225,300 | 3,490 |
| 2025-05-02 | 3,441 | 3,460 | 3,420 | 3,448 | 116,300 | 3,448 |
| 2025-05-01 | 3,490 | 3,490 | 3,446 | 3,447 | 136,800 | 3,447 |
| 2025-04-30 | 3,532 | 3,537 | 3,470 | 3,496 | 227,200 | 3,496 |
| 2025-04-28 | 3,476 | 3,499 | 3,464 | 3,499 | 160,500 | 3,499 |
| 2025-04-25 | 3,458 | 3,492 | 3,416 | 3,475 | 134,600 | 3,475 |
| 2025-04-24 | 3,554 | 3,569 | 3,465 | 3,472 | 167,000 | 3,472 |
| 2025-04-23 | 3,561 | 3,578 | 3,548 | 3,562 | 184,500 | 3,562 |
| 2025-04-22 | 3,490 | 3,544 | 3,486 | 3,542 | 199,600 | 3,542 |
| 2025-04-21 | 3,454 | 3,489 | 3,449 | 3,486 | 120,800 | 3,486 |
| 2025-04-18 | 3,409 | 3,458 | 3,398 | 3,453 | 159,900 | 3,453 |
| 2025-04-17 | 3,365 | 3,401 | 3,363 | 3,393 | 118,600 | 3,393 |
| 2025-04-16 | 3,349 | 3,380 | 3,340 | 3,364 | 147,300 | 3,364 |
| 2025-04-15 | 3,333 | 3,353 | 3,310 | 3,326 | 152,200 | 3,326 |
| 2025-04-14 | 3,295 | 3,334 | 3,295 | 3,329 | 171,600 | 3,329 |
| 2025-04-11 | 3,221 | 3,292 | 3,187 | 3,291 | 229,500 | 3,291 |
| 2025-04-10 | 3,290 | 3,305 | 3,200 | 3,281 | 270,800 | 3,281 |
| 2025-04-09 | 3,082 | 3,183 | 3,073 | 3,170 | 297,100 | 3,170 |
| 2025-04-08 | 3,139 | 3,149 | 3,090 | 3,126 | 342,800 | 3,126 |
| 2025-04-07 | 3,040 | 3,139 | 2,995 | 3,069 | 392,600 | 3,069 |
| 2025-04-04 | 3,193 | 3,260 | 3,191 | 3,230 | 358,900 | 3,230 |
| 2025-04-03 | 3,154 | 3,224 | 3,130 | 3,220 | 298,600 | 3,220 |
| 2025-04-02 | 3,275 | 3,275 | 3,202 | 3,222 | 181,300 | 3,222 |
| 2025-04-01 | 3,289 | 3,304 | 3,239 | 3,239 | 234,800 | 3,239 |
| 2025-03-31 | 3,400 | 3,401 | 3,256 | 3,256 | 271,100 | 3,256 |
| 2025-03-28 | 3,447 | 3,448 | 3,387 | 3,416 | 348,100 | 3,416 |
| 2025-03-27 | 3,437 | 3,475 | 3,424 | 3,467 | 563,200 | 3,467 |
| 2025-03-26 | 3,448 | 3,473 | 3,418 | 3,444 | 410,600 | 3,444 |
| 2025-03-25 | 3,460 | 3,486 | 3,392 | 3,445 | 256,800 | 3,445 |
| 2025-03-24 | 3,468 | 3,477 | 3,431 | 3,458 | 184,600 | 3,458 |
| 2025-03-21 | 3,458 | 3,494 | 3,458 | 3,474 | 252,100 | 3,474 |
| 2025-03-19 | 3,464 | 3,479 | 3,440 | 3,452 | 160,100 | 3,452 |
| 2025-03-18 | 3,497 | 3,502 | 3,458 | 3,461 | 223,800 | 3,461 |
| 2025-03-17 | 3,450 | 3,508 | 3,450 | 3,475 | 278,500 | 3,475 |
| 2025-03-14 | 3,401 | 3,466 | 3,401 | 3,450 | 295,200 | 3,450 |
| 2025-03-13 | 3,367 | 3,482 | 3,352 | 3,437 | 412,200 | 3,437 |
| 2025-03-12 | 3,275 | 3,364 | 3,273 | 3,344 | 383,500 | 3,344 |
| 2025-03-11 | 3,350 | 3,350 | 3,263 | 3,298 | 423,400 | 3,298 |
| 2025-03-10 | 3,424 | 3,428 | 3,366 | 3,374 | 231,800 | 3,374 |
| 2025-03-07 | 3,351 | 3,430 | 3,350 | 3,424 | 337,500 | 3,424 |
| 2025-03-06 | 3,420 | 3,434 | 3,354 | 3,389 | 300,900 | 3,389 |
| 2025-03-05 | 3,440 | 3,471 | 3,416 | 3,425 | 300,500 | 3,425 |
| 2025-03-04 | 3,445 | 3,475 | 3,416 | 3,438 | 233,300 | 3,438 |
| 2025-03-03 | 3,383 | 3,431 | 3,375 | 3,429 | 251,000 | 3,429 |
| 2025-02-28 | 3,350 | 3,400 | 3,329 | 3,363 | 345,200 | 3,363 |
| 2025-02-27 | 3,302 | 3,323 | 3,268 | 3,323 | 244,700 | 3,323 |
| 2025-02-26 | 3,258 | 3,302 | 3,255 | 3,302 | 175,200 | 3,302 |
| 2025-02-25 | 3,282 | 3,299 | 3,250 | 3,250 | 240,200 | 3,250 |
| 2025-02-21 | 3,360 | 3,408 | 3,283 | 3,283 | 307,300 | 3,283 |
| 2025-02-20 | 3,354 | 3,366 | 3,334 | 3,364 | 195,300 | 3,364 |
| 2025-02-19 | 3,379 | 3,411 | 3,350 | 3,360 | 181,500 | 3,360 |
| 2025-02-18 | 3,312 | 3,382 | 3,310 | 3,376 | 170,100 | 3,376 |
| 2025-02-17 | 3,320 | 3,340 | 3,306 | 3,312 | 131,000 | 3,312 |
| 2025-02-14 | 3,334 | 3,334 | 3,301 | 3,320 | 188,500 | 3,320 |
| 2025-02-13 | 3,310 | 3,339 | 3,310 | 3,339 | 187,800 | 3,339 |
| 2025-02-12 | 3,308 | 3,311 | 3,258 | 3,291 | 209,800 | 3,291 |
| 2025-02-10 | 3,280 | 3,317 | 3,269 | 3,285 | 231,600 | 3,285 |
| 2025-02-07 | 3,301 | 3,301 | 3,227 | 3,260 | 239,100 | 3,260 |
| 2025-02-06 | 3,279 | 3,306 | 3,271 | 3,271 | 198,100 | 3,271 |
| 2025-02-05 | 3,275 | 3,294 | 3,231 | 3,251 | 209,200 | 3,251 |
| 2025-02-04 | 3,321 | 3,323 | 3,260 | 3,261 | 205,900 | 3,261 |
| 2025-02-03 | 3,301 | 3,317 | 3,284 | 3,298 | 351,600 | 3,298 |
| 2025-01-31 | 3,364 | 3,364 | 3,303 | 3,344 | 316,700 | 3,344 |
| 2025-01-30 | 3,295 | 3,373 | 3,286 | 3,368 | 213,800 | 3,368 |
| 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