9045 京阪ホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-305,3705,3705,3005,30088,3005,300
2019-12-275,3805,3905,3705,37076,1005,370
2019-12-265,3105,3605,3105,36079,8005,360
2019-12-255,3105,3705,3005,36065,3005,360
2019-12-245,3005,3405,3005,34053,1005,340
2019-12-235,3405,3405,2905,31073,4005,310
2019-12-205,2905,3305,2505,290322,9005,290
2019-12-195,3005,3105,2305,240142,8005,240
2019-12-185,3005,3405,2905,320143,9005,320
2019-12-175,3305,3305,2605,330168,5005,330
2019-12-165,2905,3405,2905,320158,1005,320
2019-12-135,2905,3505,2705,290251,8005,290
2019-12-125,2905,3205,2705,280140,4005,280
2019-12-115,3505,3505,3005,310123,8005,310
2019-12-105,3505,3805,3405,370125,0005,370
2019-12-095,4305,4305,3505,390128,0005,390
2019-12-065,4305,4405,3905,430102,3005,430
2019-12-055,4205,4305,3705,420135,8005,420
2019-12-045,4205,4505,4005,420132,5005,420
2019-12-035,4405,5005,4205,460159,9005,460
2019-12-025,4205,4705,4105,450123,3005,450
2019-11-295,4405,4405,3405,350130,5005,350
2019-11-285,4505,4505,3905,42093,3005,420
2019-11-275,4605,4905,4405,450101,2005,450
2019-11-265,4705,5005,4105,440581,6005,440
2019-11-255,4405,4805,4305,440111,7005,440
2019-11-225,4005,4405,4005,410126,2005,410
2019-11-215,3505,4305,2905,400142,9005,400
2019-11-205,3705,3805,2805,370168,9005,370
2019-11-195,4305,4405,3905,410120,5005,410
2019-11-185,4205,4405,3705,420119,7005,420
2019-11-155,4105,4605,4005,430152,3005,430
2019-11-145,4505,4905,3805,410167,7005,410
2019-11-135,4505,5005,4505,470131,3005,470
2019-11-125,4605,5005,4205,480156,3005,480
2019-11-115,3705,4405,3605,430146,8005,430
2019-11-085,3905,3905,3205,380224,2005,380
2019-11-075,3005,4005,2705,350281,5005,350
2019-11-065,2405,3905,1905,340260,4005,340
2019-11-055,1605,2205,1105,190207,9005,190
2019-11-015,0805,1905,0705,15099,5005,150
2019-10-315,1505,1705,1005,120128,6005,120
2019-10-305,1005,1805,1005,180189,8005,180
2019-10-295,1805,2105,0905,110158,7005,110
2019-10-285,2205,2205,1705,19098,3005,190
2019-10-255,1505,2005,1305,200142,9005,200
2019-10-245,1605,1905,1205,130184,3005,130
2019-10-235,0105,1504,9705,150247,2005,150
2019-10-214,9755,0304,9755,010101,0005,010
2019-10-184,9654,9804,9304,940130,7004,940
2019-10-174,9955,0104,9304,930134,1004,930
2019-10-164,9855,0304,9704,995188,5004,995
2019-10-154,9704,9904,9404,970174,8004,970
2019-10-114,9154,9154,8404,880109,2004,880
2019-10-104,9404,9654,8554,880127,7004,880
2019-10-094,8904,9754,8904,935208,0004,935
2019-10-084,9054,9304,8704,910162,9004,910
2019-10-074,8454,8754,8304,87079,4004,870
2019-10-044,7954,8504,7904,850113,0004,850
2019-10-034,7904,8504,7704,825149,7004,825
2019-10-024,8104,9204,8104,900160,1004,900
2019-10-014,7804,8754,7804,845178,3004,845
2019-09-304,9004,9004,7954,805234,6004,805
2019-09-274,8704,9304,8054,930322,1004,930
2019-09-265,0405,0704,9154,935517,3004,935
2019-09-254,9905,0404,9455,000245,9005,000
2019-09-244,9155,0304,9055,000254,5005,000
2019-09-204,8954,9404,8904,925376,7004,925
2019-09-194,7704,8754,7704,860220,3004,860
2019-09-184,7604,7904,7504,760131,7004,760
2019-09-174,7104,7554,6904,740187,8004,740
2019-09-134,6454,7104,6004,705283,7004,705
2019-09-124,6004,6404,5704,615190,1004,615
2019-09-114,5154,5904,4954,585170,9004,585
2019-09-104,5104,5254,4804,495103,6004,495
2019-09-094,4504,5204,4404,520125,7004,520
2019-09-064,5004,5004,4504,46588,5004,465
2019-09-054,4404,4954,4354,485173,3004,485
2019-09-044,4104,4254,3854,405124,2004,405
2019-09-034,4254,4604,4004,440112,5004,440
2019-09-024,4304,4754,4054,41084,7004,410
2019-08-304,4654,4654,4254,450152,1004,450
2019-08-294,3804,4354,3804,430128,7004,430
2019-08-284,3854,4254,3854,410137,9004,410
2019-08-274,3954,4104,3654,380264,0004,380
2019-08-264,3304,3704,3104,355133,9004,355
2019-08-234,4004,4304,3854,39596,3004,395
2019-08-224,3954,4004,3554,385111,4004,385
2019-08-214,4004,4054,3604,385109,2004,385
2019-08-204,4104,4454,4054,44596,9004,445
2019-08-194,4254,4304,3904,415120,7004,415
2019-08-164,3804,4104,3704,380149,1004,380
2019-08-154,3304,4154,3254,405146,1004,405
2019-08-144,4304,4354,3654,395146,7004,395
2019-08-134,3654,4504,3654,420209,7004,420
2019-08-094,3954,4304,3854,390171,1004,390
2019-08-084,3854,3854,3454,370171,0004,370
2019-08-074,3954,4304,3204,395250,9004,395
2019-08-064,3354,3804,2954,365246,2004,365
2019-08-054,3854,4104,3454,405175,7004,405
2019-08-024,3904,4404,3654,415225,7004,415
2019-08-014,4054,4304,3854,420129,7004,420
2019-07-314,4504,4604,4254,430196,3004,430
2019-07-304,5304,5304,4754,505122,9004,505
2019-07-294,4654,5104,4654,51095,2004,510
2019-07-264,4954,5054,4704,485101,3004,485
2019-07-254,5154,5304,4954,50581,4004,505
2019-07-244,5304,5304,4954,510109,7004,510
2019-07-234,5204,5654,5054,540110,7004,540
2019-07-224,5704,5754,5154,515143,7004,515
2019-07-194,5804,6304,5354,615188,0004,615
2019-07-184,6204,6354,5054,510217,0004,510
2019-07-174,6354,6754,6054,640166,2004,640
2019-07-164,6454,6604,6154,625115,1004,625
2019-07-124,6204,6454,5904,645146,7004,645
2019-07-114,6004,6454,5904,615196,9004,615
2019-07-104,6504,6654,5954,640199,6004,640
2019-07-094,7304,7454,6654,675146,0004,675
2019-07-084,7504,7604,7004,705117,9004,705
2019-07-054,8004,8104,7554,780131,1004,780
2019-07-044,7604,7854,7454,780120,4004,780
2019-07-034,7504,7754,7254,745156,8004,745
2019-07-024,7154,7454,7154,740136,9004,740
2019-07-014,7704,7904,6754,730161,8004,730
2019-06-284,6854,7154,6554,695195,1004,695
2019-06-274,7054,7104,6704,705142,4004,705
2019-06-264,7004,7554,6704,705201,6004,705
2019-06-254,7454,8154,7154,760171,3004,760
2019-06-244,7904,7904,7404,75093,0004,750
2019-06-214,8704,8704,7804,780273,0004,780
2019-06-204,8654,9204,8504,855137,0004,855
2019-06-194,8504,8654,8254,850147,9004,850
2019-06-184,7904,8654,7604,795290,9004,795
2019-06-174,8104,8454,7904,790156,4004,790
2019-06-144,8504,8654,8154,860171,9004,860
2019-06-134,8704,8904,8304,845199,6004,845
2019-06-124,9454,9454,9054,905180,6004,905
2019-06-114,9154,9154,8654,875130,1004,875
2019-06-104,9004,9554,8804,930224,9004,930
2019-06-074,9004,9004,8104,865173,5004,865
2019-06-064,8004,8754,7954,865164,1004,865
2019-06-054,7704,8154,7604,815236,6004,815
2019-06-044,7854,8004,6504,715275,2004,715
2019-06-034,6254,7404,6254,735293,1004,735
2019-05-314,5954,7004,5704,685402,7004,685
2019-05-304,6504,6604,5654,575262,2004,575
2019-05-294,7204,7554,6704,700263,4004,700
2019-05-284,8654,8654,7354,7801,230,5004,780
2019-05-274,8254,8654,8104,850192,6004,850
2019-05-244,7804,8504,7804,805200,8004,805
2019-05-234,7154,8104,7104,795221,3004,795
2019-05-224,8604,8654,7104,710335,4004,710
2019-05-214,9004,9554,8554,865237,5004,865
2019-05-204,9104,9504,9004,940249,3004,940
2019-05-174,9154,9404,8754,905324,8004,905
2019-05-164,8704,9254,8054,880341,7004,880
2019-05-154,7254,8254,7004,820303,2004,820
2019-05-144,7004,7404,6654,710238,0004,710
2019-05-134,7304,8054,7204,730337,4004,730
2019-05-104,6654,7354,6604,720376,7004,720
2019-05-094,7154,7204,6504,715354,4004,715
2019-05-084,6954,7204,6554,695308,6004,695
2019-05-074,7204,7354,6904,710347,4004,710
2019-04-264,6804,7354,6604,725305,2004,725
2019-04-254,5554,6754,5554,650220,3004,650
2019-04-244,6204,6304,5254,560205,6004,560
2019-04-234,5304,6154,5304,590146,2004,590
2019-04-224,4104,5204,4104,520142,0004,520
2019-04-194,4204,4554,4004,445142,4004,445
2019-04-184,4504,4754,4304,435146,3004,435
2019-04-174,4204,4504,4154,440117,4004,440
2019-04-164,4504,4804,4354,450130,5004,450
2019-04-154,4604,4954,4454,470195,7004,470
2019-04-124,4504,4504,4054,425116,7004,425
2019-04-114,4004,4304,3854,420175,5004,420
2019-04-104,4204,4354,3854,405244,2004,405
2019-04-094,4804,4804,4104,440181,3004,440
2019-04-084,4954,5254,4604,495131,2004,495
2019-04-054,5004,5004,4604,480226,3004,480
2019-04-044,5404,5404,4604,500163,1004,500
2019-04-034,6054,6154,5254,550240,3004,550
2019-04-024,7054,7054,6404,640239,8004,640
2019-04-014,6754,7154,6554,695230,5004,695
2019-03-294,6004,6754,5904,655302,9004,655
2019-03-284,5704,5954,5354,575263,8004,575
2019-03-274,5754,6404,5754,610339,9004,610
2019-03-264,5054,6154,4954,610618,0004,610
2019-03-254,4854,4954,4554,460269,5004,460
2019-03-224,4754,5154,4654,515217,5004,515
2019-03-204,4504,4704,4254,455188,2004,455
2019-03-194,4804,4854,4304,445166,6004,445
2019-03-184,5304,5354,4854,495154,5004,495
2019-03-154,4904,5304,4654,505317,7004,505
2019-03-144,4954,4954,4554,460171,5004,460
2019-03-134,4704,4904,4554,475208,1004,475
2019-03-124,4804,5004,4704,495352,4004,495
2019-03-114,4304,4654,4254,460175,7004,460
2019-03-084,4604,4904,4254,435875,0004,435
2019-03-074,4554,5004,4254,445934,3004,445
2019-03-064,5804,5904,5504,555173,7004,555
2019-03-054,5904,6004,5604,590167,1004,590
2019-03-044,6954,7004,6054,610191,8004,610
2019-03-014,6004,6504,5904,640132,0004,640
2019-02-284,6504,6704,6104,610252,3004,610
2019-02-274,5604,6304,5604,605169,4004,605
2019-02-264,5454,5804,5304,575141,5004,575
2019-02-254,5304,5654,5104,540144,9004,540
2019-02-224,5504,5704,5204,525155,7004,525
2019-02-214,5954,6204,5254,595191,0004,595
2019-02-204,5554,5804,5304,575156,4004,575
2019-02-194,5404,5854,5354,570118,0004,570
2019-02-184,5504,5804,5154,540132,5004,540
2019-02-154,4804,5354,4504,530155,3004,530
2019-02-144,4754,5104,4704,48597,6004,485
2019-02-134,5504,5804,4704,495183,2004,495
2019-02-124,4704,5304,4604,515242,7004,515
2019-02-084,4204,4854,4004,470240,2004,470
2019-02-074,5054,5154,4704,490133,7004,490
2019-02-064,5254,5704,5104,525189,2004,525
2019-02-054,5404,5704,5204,525141,5004,525
2019-02-044,5354,5904,5154,515147,9004,515
2019-02-014,5004,5904,5004,515221,1004,515
2019-01-314,4854,5404,4804,485248,2004,485
2019-01-304,4454,4604,4304,440226,3004,440
2019-01-294,3804,4354,3804,430171,6004,430
2019-01-284,4054,4204,3754,380151,3004,380
2019-01-254,3904,4704,3904,425191,1004,425
2019-01-244,4504,4604,4204,425179,2004,425
2019-01-234,5004,5304,4804,480166,7004,480
2019-01-224,5754,6004,5504,555149,6004,555
2019-01-214,6654,6654,5354,540211,9004,540
2019-01-184,6504,6804,6254,635195,5004,635
2019-01-174,6404,6754,5904,605229,8004,605
2019-01-164,5354,6904,5304,670267,5004,670
2019-01-154,5804,6404,5454,560199,6004,560
2019-01-114,7004,7004,6304,640331,6004,640
2019-01-104,5804,6654,5554,665212,6004,665
2019-01-094,6154,6754,5904,635238,8004,635
2019-01-084,5904,6054,5404,555214,1004,555
2019-01-074,5904,6354,5454,565216,7004,565
2019-01-044,3904,4854,3854,480282,4004,480

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