9045 京阪ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3,313 | 3,323 | 3,279 | 3,280 | 215,300 | 3,280 |
| 2024-04-24 | 3,382 | 3,382 | 3,300 | 3,335 | 333,900 | 3,335 |
| 2024-04-23 | 3,393 | 3,418 | 3,372 | 3,394 | 242,700 | 3,394 |
| 2024-04-22 | 3,272 | 3,394 | 3,263 | 3,393 | 423,400 | 3,393 |
| 2024-04-19 | 3,251 | 3,255 | 3,180 | 3,223 | 340,300 | 3,223 |
| 2024-04-18 | 3,247 | 3,293 | 3,247 | 3,263 | 181,900 | 3,263 |
| 2024-04-17 | 3,349 | 3,349 | 3,228 | 3,239 | 437,400 | 3,239 |
| 2024-04-16 | 3,398 | 3,401 | 3,345 | 3,349 | 253,600 | 3,349 |
| 2024-04-15 | 3,383 | 3,411 | 3,371 | 3,411 | 166,600 | 3,411 |
| 2024-04-12 | 3,408 | 3,420 | 3,393 | 3,405 | 162,200 | 3,405 |
| 2024-04-11 | 3,387 | 3,403 | 3,363 | 3,395 | 169,200 | 3,395 |
| 2024-04-10 | 3,388 | 3,417 | 3,388 | 3,407 | 146,700 | 3,407 |
| 2024-04-09 | 3,374 | 3,396 | 3,361 | 3,387 | 156,500 | 3,387 |
| 2024-04-08 | 3,351 | 3,371 | 3,334 | 3,364 | 190,100 | 3,364 |
| 2024-04-05 | 3,314 | 3,351 | 3,295 | 3,350 | 226,300 | 3,350 |
| 2024-04-04 | 3,310 | 3,341 | 3,299 | 3,321 | 225,800 | 3,321 |
| 2024-04-03 | 3,306 | 3,325 | 3,285 | 3,299 | 329,000 | 3,299 |
| 2024-04-02 | 3,379 | 3,389 | 3,307 | 3,307 | 365,700 | 3,307 |
| 2024-04-01 | 3,405 | 3,415 | 3,375 | 3,389 | 312,500 | 3,389 |
| 2024-03-29 | 3,366 | 3,416 | 3,364 | 3,393 | 293,900 | 3,393 |
| 2024-03-28 | 3,416 | 3,428 | 3,350 | 3,350 | 510,000 | 3,350 |
| 2024-03-27 | 3,463 | 3,478 | 3,444 | 3,448 | 749,200 | 3,448 |
| 2024-03-26 | 3,425 | 3,449 | 3,384 | 3,441 | 413,200 | 3,441 |
| 2024-03-25 | 3,470 | 3,505 | 3,452 | 3,452 | 432,200 | 3,452 |
| 2024-03-22 | 3,484 | 3,493 | 3,461 | 3,482 | 404,500 | 3,482 |
| 2024-03-21 | 3,523 | 3,532 | 3,480 | 3,493 | 257,400 | 3,493 |
| 2024-03-19 | 3,460 | 3,513 | 3,443 | 3,509 | 251,600 | 3,509 |
| 2024-03-18 | 3,429 | 3,461 | 3,416 | 3,457 | 229,300 | 3,457 |
| 2024-03-15 | 3,394 | 3,448 | 3,386 | 3,405 | 188,400 | 3,405 |
| 2024-03-14 | 3,338 | 3,401 | 3,335 | 3,398 | 291,500 | 3,398 |
| 2024-03-13 | 3,340 | 3,368 | 3,308 | 3,332 | 347,000 | 3,332 |
| 2024-03-12 | 3,342 | 3,355 | 3,297 | 3,351 | 290,000 | 3,351 |
| 2024-03-11 | 3,385 | 3,397 | 3,315 | 3,351 | 372,600 | 3,351 |
| 2024-03-08 | 3,414 | 3,425 | 3,370 | 3,400 | 446,400 | 3,400 |
| 2024-03-07 | 3,418 | 3,435 | 3,403 | 3,435 | 314,900 | 3,435 |
| 2024-03-06 | 3,422 | 3,444 | 3,409 | 3,412 | 293,300 | 3,412 |
| 2024-03-05 | 3,420 | 3,448 | 3,388 | 3,431 | 253,800 | 3,431 |
| 2024-03-04 | 3,459 | 3,462 | 3,420 | 3,430 | 214,300 | 3,430 |
| 2024-03-01 | 3,455 | 3,485 | 3,440 | 3,465 | 226,400 | 3,465 |
| 2024-02-29 | 3,456 | 3,465 | 3,408 | 3,464 | 425,300 | 3,464 |
| 2024-02-28 | 3,439 | 3,460 | 3,426 | 3,446 | 172,700 | 3,446 |
| 2024-02-27 | 3,455 | 3,482 | 3,421 | 3,445 | 187,800 | 3,445 |
| 2024-02-26 | 3,462 | 3,476 | 3,439 | 3,466 | 227,300 | 3,466 |
| 2024-02-22 | 3,443 | 3,467 | 3,429 | 3,462 | 185,200 | 3,462 |
| 2024-02-21 | 3,475 | 3,480 | 3,431 | 3,442 | 195,400 | 3,442 |
| 2024-02-20 | 3,504 | 3,518 | 3,466 | 3,474 | 169,000 | 3,474 |
| 2024-02-19 | 3,470 | 3,507 | 3,458 | 3,504 | 165,700 | 3,504 |
| 2024-02-16 | 3,428 | 3,482 | 3,419 | 3,470 | 229,900 | 3,470 |
| 2024-02-15 | 3,443 | 3,449 | 3,395 | 3,415 | 261,100 | 3,415 |
| 2024-02-14 | 3,480 | 3,480 | 3,420 | 3,434 | 280,900 | 3,434 |
| 2024-02-13 | 3,489 | 3,495 | 3,442 | 3,492 | 267,500 | 3,492 |
| 2024-02-09 | 3,449 | 3,497 | 3,401 | 3,480 | 451,400 | 3,480 |
| 2024-02-08 | 3,579 | 3,589 | 3,456 | 3,459 | 698,800 | 3,459 |
| 2024-02-07 | 3,546 | 3,626 | 3,505 | 3,589 | 816,500 | 3,589 |
| 2024-02-06 | 3,721 | 3,788 | 3,710 | 3,727 | 493,000 | 3,727 |
| 2024-02-05 | 3,698 | 3,710 | 3,662 | 3,700 | 224,000 | 3,700 |
| 2024-02-02 | 3,644 | 3,688 | 3,628 | 3,657 | 186,100 | 3,657 |
| 2024-02-01 | 3,607 | 3,664 | 3,589 | 3,647 | 256,100 | 3,647 |
| 2024-01-31 | 3,590 | 3,613 | 3,556 | 3,610 | 222,300 | 3,610 |
| 2024-01-30 | 3,621 | 3,645 | 3,584 | 3,589 | 228,300 | 3,589 |
| 2024-01-29 | 3,603 | 3,628 | 3,595 | 3,627 | 212,600 | 3,627 |
| 2024-01-26 | 3,627 | 3,637 | 3,600 | 3,601 | 169,800 | 3,601 |
| 2024-01-25 | 3,622 | 3,647 | 3,614 | 3,635 | 104,400 | 3,635 |
| 2024-01-24 | 3,690 | 3,701 | 3,617 | 3,631 | 196,400 | 3,631 |
| 2024-01-23 | 3,722 | 3,735 | 3,694 | 3,716 | 133,900 | 3,716 |
| 2024-01-22 | 3,647 | 3,712 | 3,636 | 3,712 | 156,400 | 3,712 |
| 2024-01-19 | 3,672 | 3,680 | 3,628 | 3,642 | 192,600 | 3,642 |
| 2024-01-18 | 3,693 | 3,697 | 3,636 | 3,648 | 231,300 | 3,648 |
| 2024-01-17 | 3,714 | 3,772 | 3,696 | 3,706 | 257,000 | 3,706 |
| 2024-01-16 | 3,787 | 3,803 | 3,674 | 3,695 | 361,700 | 3,695 |
| 2024-01-15 | 3,796 | 3,818 | 3,766 | 3,800 | 161,400 | 3,800 |
| 2024-01-12 | 3,801 | 3,809 | 3,751 | 3,784 | 208,600 | 3,784 |
| 2024-01-11 | 3,800 | 3,810 | 3,769 | 3,787 | 230,000 | 3,787 |
| 2024-01-10 | 3,760 | 3,799 | 3,738 | 3,786 | 196,400 | 3,786 |
| 2024-01-09 | 3,700 | 3,752 | 3,686 | 3,745 | 236,200 | 3,745 |
| 2024-01-05 | 3,690 | 3,706 | 3,670 | 3,695 | 131,800 | 3,695 |
| 2024-01-04 | 3,670 | 3,694 | 3,631 | 3,678 | 127,500 | 3,678 |
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
