9045 京阪ホールディングス(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
2022-12-023,4003,4003,3303,330321,6003,330
2022-12-013,4553,4803,4053,405303,0003,405
2022-11-303,4403,4903,4303,460325,3003,460
2022-11-293,4353,4603,3953,450300,7003,450
2022-11-283,4903,5053,4253,450349,2003,450
2022-11-253,4903,5103,4653,485271,7003,485
2022-11-243,5203,5453,4903,495301,4003,495
2022-11-223,4903,5153,4653,505332,2003,505
2022-11-213,5053,5353,4253,445340,4003,445
2022-11-183,5653,5803,4653,480388,5003,480
2022-11-173,4503,5803,4453,550356,9003,550
2022-11-163,4953,4953,4203,430427,0003,430
2022-11-153,4803,5253,4553,505280,0003,505
2022-11-143,5003,5503,4603,460343,2003,460
2022-11-113,6153,6203,4753,505683,3003,505
2022-11-103,6353,6603,5503,610460,5003,610
2022-11-093,7803,7853,6203,625447,1003,625
2022-11-083,7153,7503,6103,665614,9003,665
2022-11-073,7753,7753,7303,740228,7003,740
2022-11-043,7403,8053,7403,780242,5003,780
2022-11-023,8253,8303,7553,755317,6003,755
2022-11-013,8103,8353,7853,820138,5003,820
2022-10-313,7603,8303,7503,825222,0003,825
2022-10-283,7403,8053,7303,760320,8003,760
2022-10-273,7803,7953,7453,745200,5003,745
2022-10-263,8653,8953,7503,755266,3003,755
2022-10-253,8303,8703,7853,860173,8003,860
2022-10-243,9003,9003,7803,800440,1003,800
2022-10-213,9853,9903,9153,920271,4003,920
2022-10-203,9804,0153,9654,015243,7004,015
2022-10-193,9654,0153,9403,980323,0003,980
2022-10-183,9303,9703,9003,945337,3003,945
2022-10-173,9003,9453,8653,930294,7003,930
2022-10-143,8703,8953,8453,885268,7003,885
2022-10-133,8703,8703,8103,845255,3003,845
2022-10-123,8403,9053,8303,870395,8003,870
2022-10-113,8203,8953,7803,840395,1003,840
2022-10-073,6853,8153,6853,805307,5003,805
2022-10-063,7353,7703,7153,735196,4003,735
2022-10-053,8053,8203,7103,710290,4003,710
2022-10-043,7453,8153,7303,795452,9003,795
2022-10-033,7553,7603,6103,685415,5003,685
2022-09-303,7753,7803,7253,755335,1003,755
2022-09-293,6303,7653,6303,765532,2003,765
2022-09-283,6203,6303,5703,625672,7003,625
2022-09-273,6153,6803,5553,635410,3003,635
2022-09-263,6753,7003,6253,635386,4003,635
2022-09-223,6103,6953,5953,690293,2003,690
2022-09-213,6853,6853,6153,625237,1003,625
2022-09-203,6953,7253,6603,720232,3003,720
2022-09-163,6453,6903,6403,690230,0003,690
2022-09-153,6153,6953,6153,660232,1003,660
2022-09-143,5803,6453,5703,630230,2003,630
2022-09-133,5753,6603,5753,650261,7003,650
2022-09-123,5403,6053,5403,585206,8003,585
2022-09-093,4503,5103,4503,500245,1003,500
2022-09-083,4603,5003,4603,485201,6003,485
2022-09-073,3653,4453,3303,435259,7003,435
2022-09-063,4553,4553,3853,390138,3003,390
2022-09-053,4953,5003,4453,455198,0003,455
2022-09-023,4753,5153,4553,500199,5003,500
2022-09-013,5003,5303,4553,490274,1003,490
2022-08-313,5103,6003,4903,540746,7003,540
2022-08-303,4603,5303,4503,520279,3003,520
2022-08-293,4503,4703,4253,430210,1003,430
2022-08-263,5003,5103,4803,505122,5003,505
2022-08-253,4903,5153,4703,505150,2003,505
2022-08-243,5153,5253,4503,490234,3003,490
2022-08-233,4453,5003,4453,495260,1003,495
2022-08-223,4903,4953,4403,445256,1003,445
2022-08-193,5103,5203,4703,495161,9003,495
2022-08-183,5253,5503,5103,51589,9003,515
2022-08-173,5453,5503,5053,530160,9003,530
2022-08-163,5153,5253,4753,520166,8003,520
2022-08-153,5603,5703,4903,515232,2003,515
2022-08-123,5253,5653,4903,555424,6003,555
2022-08-103,4953,5003,4653,500227,5003,500
2022-08-093,4553,5253,4353,455382,3003,455
2022-08-083,4503,4603,3953,440268,4003,440
2022-08-053,3853,4303,3803,430211,7003,430
2022-08-043,4103,4353,3803,390166,9003,390
2022-08-033,4103,4503,3853,410208,0003,410
2022-08-023,4203,4203,3553,400196,8003,400
2022-08-013,3303,4353,3103,435417,6003,435
2022-07-293,3253,3253,2903,310178,6003,310
2022-07-283,3103,3103,2703,300175,5003,300
2022-07-273,2703,3153,2603,305173,3003,305
2022-07-263,2903,3153,2653,270173,9003,270
2022-07-253,2203,2903,2203,265220,4003,265
2022-07-223,2303,2403,1853,220249,4003,220
2022-07-213,2753,2853,2453,280145,2003,280
2022-07-203,2853,3003,2503,275166,7003,275
2022-07-193,2753,2853,2203,250161,8003,250
2022-07-153,2303,2603,1853,225173,0003,225
2022-07-143,1803,2203,1703,205161,1003,205
2022-07-133,2003,2103,1603,180137,3003,180
2022-07-123,2153,2253,1503,185250,5003,185
2022-07-113,1953,2653,1603,250312,3003,250
2022-07-083,2103,2103,1453,145276,0003,145
2022-07-073,2153,2253,1403,190282,3003,190
2022-07-063,2203,2453,1603,185166,1003,185
2022-07-053,3003,3003,2403,270166,3003,270
2022-07-043,3553,3853,2853,305176,0003,305
2022-07-013,3653,3803,3053,325346,1003,325
2022-06-303,3453,4153,3453,380427,9003,380
2022-06-293,2903,3603,2753,345574,5003,345
2022-06-283,2453,3203,2453,320368,9003,320
2022-06-273,2453,2453,1803,220255,8003,220
2022-06-243,2153,2253,1503,215219,1003,215
2022-06-233,2803,3303,2153,215261,4003,215
2022-06-223,2753,2853,2203,255189,6003,255
2022-06-213,2753,3053,2503,275204,1003,275
2022-06-203,2503,3053,2303,245293,0003,245
2022-06-173,1953,3053,1753,280357,9003,280
2022-06-163,2303,3153,2203,265411,0003,265
2022-06-153,2903,3203,1803,180430,2003,180
2022-06-143,2803,3153,2553,295345,9003,295
2022-06-133,2803,3503,2653,330324,8003,330
2022-06-103,3203,3453,2953,340391,5003,340
2022-06-093,3053,3503,2753,325342,7003,325
2022-06-083,2553,3153,2403,305599,9003,305
2022-06-073,2353,2753,2153,230480,2003,230
2022-06-063,0703,2003,0603,195635,8003,195
2022-06-033,1003,1053,0653,075177,9003,075
2022-06-023,0603,0903,0453,070199,1003,070
2022-06-012,9893,1002,9823,080448,0003,080
2022-05-313,0103,0202,9692,972758,6002,972
2022-05-303,0653,0653,0103,015520,0003,015
2022-05-273,0353,0503,0003,040311,7003,040
2022-05-262,9543,0252,9513,000391,8003,000
2022-05-252,9522,9612,9162,929280,5002,929
2022-05-243,0203,0202,9322,951323,4002,951
2022-05-233,0403,0603,0003,005192,1003,005
2022-05-203,0903,1103,0353,035284,2003,035
2022-05-193,0203,0853,0103,070282,5003,070
2022-05-183,0853,0853,0253,070453,4003,070
2022-05-173,0253,1003,0053,095495,8003,095
2022-05-163,0303,0452,9813,015463,6003,015
2022-05-132,9503,0202,9332,992479,7002,992
2022-05-122,9402,9622,8642,939444,6002,939
2022-05-112,9342,9372,8432,921525,9002,921
2022-05-102,9102,9402,8892,923375,8002,923
2022-05-092,9522,9952,9152,918428,9002,918
2022-05-062,8302,9762,8192,969503,3002,969
2022-05-022,7892,8652,7652,849366,3002,849
2022-04-282,7782,8002,7582,781392,7002,781
2022-04-272,7942,8352,7672,775777,9002,775
2022-04-262,8202,8582,7892,841279,7002,841
2022-04-252,7892,8172,7552,796266,0002,796
2022-04-222,8092,8492,8042,839265,8002,839
2022-04-212,8022,8352,7962,827243,9002,827
2022-04-202,8122,8292,7832,805218,3002,805
2022-04-192,7852,8072,7702,799218,3002,799
2022-04-182,7292,7722,7192,769254,4002,769
2022-04-152,7242,7652,7132,758328,3002,758
2022-04-142,6812,7572,6682,746532,8002,746
2022-04-132,6332,6782,6332,673471,4002,673
2022-04-122,6552,6822,6212,623550,3002,623
2022-04-112,6832,7002,6262,660726,3002,660
2022-04-082,8012,8222,6362,6791,866,2002,679
2022-04-072,9102,9162,8532,875389,8002,875
2022-04-062,9412,9942,9312,972321,1002,972
2022-04-052,9583,0202,9482,974424,9002,974
2022-04-042,9582,9672,9052,930284,9002,930
2022-04-012,9722,9842,9022,938475,3002,938
2022-03-312,9723,0902,9703,010535,7003,010
2022-03-302,9613,0052,9322,999479,8002,999
2022-03-293,0603,0602,9552,964592,2002,964
2022-03-283,0553,0552,9863,025454,1003,025
2022-03-253,0753,0803,0353,045368,5003,045
2022-03-243,0203,0603,0153,060174,7003,060
2022-03-233,0053,0502,9963,050274,3003,050
2022-03-223,0103,0102,9532,988308,6002,988
2022-03-182,9883,0252,9382,960348,7002,960
2022-03-173,0003,0252,9563,000337,3003,000
2022-03-162,9202,9932,9142,953336,5002,953
2022-03-152,8542,8912,8372,884267,9002,884
2022-03-142,8742,9272,8492,864242,7002,864
2022-03-112,7762,8442,7722,824288,6002,824
2022-03-102,7802,8432,7802,820360,1002,820
2022-03-092,7912,8502,7312,733452,2002,733
2022-03-082,8002,8372,7542,765507,7002,765
2022-03-072,8882,8882,7892,850703,2002,850
2022-03-043,0653,0652,9122,930744,7002,930
2022-03-033,0553,1003,0303,065307,4003,065
2022-03-023,0003,0302,9893,005252,0003,005
2022-03-013,0803,0803,0303,040272,8003,040
2022-02-283,1053,1203,0203,060497,2003,060
2022-02-253,0203,1103,0203,075408,4003,075
2022-02-243,0603,0852,9623,005803,6003,005
2022-02-223,0403,0903,0303,070436,0003,070
2022-02-213,0953,0953,0353,065316,5003,065
2022-02-183,1203,1753,1153,125524,2003,125
2022-02-172,9703,1652,9613,140987,4003,140
2022-02-162,9943,0152,9582,968319,5002,968
2022-02-152,9372,9632,9072,947278,8002,947
2022-02-142,9002,9442,8862,928322,5002,928
2022-02-102,9182,9592,9092,950346,6002,950
2022-02-092,9912,9932,8532,875642,1002,875
2022-02-082,8052,9852,8052,967802,0002,967
2022-02-072,7482,7842,7402,771361,3002,771
2022-02-042,6922,7722,6792,762360,2002,762
2022-02-032,7602,7682,6812,686392,7002,686
2022-02-022,7102,7842,7002,764399,0002,764
2022-02-012,6622,7002,6412,688333,4002,688
2022-01-312,6502,6602,6072,651278,6002,651
2022-01-282,5912,6592,5912,656495,5002,656
2022-01-272,6302,6592,5822,624627,8002,624
2022-01-262,6702,6822,6142,623368,4002,623
2022-01-252,6602,6612,6152,658507,6002,658
2022-01-242,7232,7372,6612,670490,9002,670
2022-01-212,7012,7502,6872,750463,6002,750
2022-01-202,6832,7372,6742,732376,0002,732
2022-01-192,7132,7632,6842,704489,1002,704
2022-01-182,6992,7652,6902,740406,5002,740
2022-01-172,6932,6982,6582,676354,7002,676
2022-01-142,6532,6812,6202,676513,0002,676
2022-01-132,7022,7212,6732,680322,3002,680
2022-01-122,6992,7422,6892,725454,2002,725
2022-01-112,6652,6802,6232,672395,4002,672
2022-01-072,7062,7062,6582,675297,9002,675
2022-01-062,6712,7032,6492,689596,1002,689
2022-01-052,6792,7322,6682,720381,2002,720
2022-01-042,6442,6602,6032,655507,5002,655

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