1. HOME >
  2. 株価時系列 >
  3. 9045 >
  4. 2020年

9045 京阪ホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,9904,9904,9354,945108,2004,945
2020-12-294,9004,9904,8904,990136,7004,990
2020-12-284,8504,8854,8154,885107,1004,885
2020-12-254,8304,8704,8154,83050,5004,830
2020-12-244,7904,8304,7854,80577,5004,805
2020-12-234,7954,8154,7504,78595,9004,785
2020-12-224,7554,7554,6804,725169,1004,725
2020-12-214,8754,8854,7704,815131,5004,815
2020-12-184,9154,9304,8054,830263,6004,830
2020-12-174,9004,9354,8654,915162,1004,915
2020-12-165,0305,0504,9304,930151,2004,930
2020-12-154,9605,0104,9604,975185,0004,975
2020-12-145,0105,1305,0105,050153,4005,050
2020-12-114,9505,0204,9455,020220,6005,020
2020-12-104,9504,9804,9354,950130,6004,950
2020-12-094,9604,9704,9104,950159,5004,950
2020-12-084,9504,9754,9204,935147,6004,935
2020-12-074,9704,9854,9254,960128,7004,960
2020-12-044,9055,0204,9004,940157,2004,940
2020-12-034,9504,9704,8954,900224,0004,900
2020-12-024,9004,9204,7754,905288,3004,905
2020-12-014,9354,9804,7504,835287,7004,835
2020-11-304,7704,9354,7154,9151,052,3004,915
2020-11-274,8204,8504,7504,785328,8004,785
2020-11-264,7254,8004,7104,770157,4004,770
2020-11-254,8504,8554,7354,755166,7004,755
2020-11-244,8054,8704,7504,780329,4004,780
2020-11-204,6154,6654,6054,645168,8004,645
2020-11-194,5504,6954,5204,675316,7004,675
2020-11-184,5754,5754,4804,545130,9004,545
2020-11-174,6204,6204,5454,580164,5004,580
2020-11-164,5554,6154,5054,585201,0004,585
2020-11-134,5004,5254,4404,490194,4004,490
2020-11-124,5204,5454,4654,545219,2004,545
2020-11-114,5304,5954,4754,570342,6004,570
2020-11-104,3504,4504,3104,415291,6004,415
2020-11-094,2104,2104,1254,185177,4004,185
2020-11-064,1154,1604,0504,135279,2004,135
2020-11-054,1254,2104,1154,185182,3004,185
2020-11-044,1554,1704,1004,150193,7004,150
2020-11-023,9704,1353,9704,130248,5004,130
2020-10-303,9953,9953,9503,960200,3003,960
2020-10-293,9704,0653,9654,025158,4004,025
2020-10-283,9854,0153,9754,010114,6004,010
2020-10-274,0554,0553,9954,005119,9004,005
2020-10-264,0754,1004,0554,06066,7004,060
2020-10-234,0354,1054,0354,095131,8004,095
2020-10-224,0254,0554,0154,025135,3004,025
2020-10-214,0254,0904,0204,050130,8004,050
2020-10-204,1104,1104,0104,025184,5004,025
2020-10-194,1504,1954,1454,145120,2004,145
2020-10-164,2154,2254,1404,140153,7004,140
2020-10-154,2904,2954,2254,230150,0004,230
2020-10-144,3104,3254,2804,295113,8004,295
2020-10-134,3554,3704,2904,34080,8004,340
2020-10-124,3154,3404,3054,31083,1004,310
2020-10-094,3754,3754,2954,330107,3004,330
2020-10-084,4004,4004,3354,375135,9004,375
2020-10-074,3804,3854,3154,370163,5004,370
2020-10-064,4404,4404,3554,435111,9004,435
2020-10-054,3404,4504,3204,405182,6004,405
2020-10-024,3404,3954,2654,280205,4004,280
2020-09-304,4754,5054,3604,360193,9004,360
2020-09-294,5454,5454,4104,475283,3004,475
2020-09-284,4554,5804,4504,580499,9004,580
2020-09-254,4704,4754,4004,435290,8004,435
2020-09-244,5104,5204,3954,435247,9004,435
2020-09-234,4704,5454,4704,525240,9004,525
2020-09-184,4454,4704,4204,465266,5004,465
2020-09-174,5004,5004,4354,445210,8004,445
2020-09-164,5054,5554,4854,505197,9004,505
2020-09-154,6654,6654,5354,560237,5004,560
2020-09-144,7204,7804,7104,715182,4004,715
2020-09-114,6154,6704,5704,670227,2004,670
2020-09-104,5654,5954,5154,570128,9004,570
2020-09-094,5404,5704,5004,550200,8004,550
2020-09-084,5854,6104,5354,61098,7004,610
2020-09-074,6004,6204,5454,575113,5004,575
2020-09-044,5654,6004,5354,590112,9004,590
2020-09-034,6404,6404,5654,59596,9004,595
2020-09-024,5304,5854,5004,585105,2004,585
2020-09-014,5354,5504,5104,510121,0004,510
2020-08-314,6204,6804,5704,570187,1004,570
2020-08-284,5504,6354,5204,560163,0004,560
2020-08-274,5804,5804,5104,51093,3004,510
2020-08-264,5854,5954,5304,580105,5004,580
2020-08-254,5954,6404,5854,615116,4004,615
2020-08-244,5104,5304,4904,50591,2004,505
2020-08-214,5204,5754,5154,535117,5004,535
2020-08-204,5404,5854,5204,53095,1004,530
2020-08-194,5904,6204,5604,61095,6004,610
2020-08-184,5504,6104,5304,590102,0004,590
2020-08-174,6604,6904,5654,570140,9004,570
2020-08-144,6954,7354,6704,680109,3004,680
2020-08-134,7004,7304,6554,720194,8004,720
2020-08-124,5004,6654,4854,640183,7004,640
2020-08-114,4054,5354,4054,535254,8004,535
2020-08-074,4054,4254,2854,400258,1004,400
2020-08-064,3954,4054,3204,335165,0004,335
2020-08-054,4804,4804,3604,395159,5004,395
2020-08-044,3204,4954,3204,490242,7004,490
2020-08-034,2204,3154,2204,265245,5004,265
2020-07-314,3854,4004,2804,280375,0004,280
2020-07-304,5554,5704,4104,420250,0004,420
2020-07-294,5204,5604,5104,525167,4004,525
2020-07-284,6654,6654,5704,580134,1004,580
2020-07-274,5754,6704,5504,665162,9004,665
2020-07-224,6354,6504,5854,605145,7004,605
2020-07-214,6204,6804,6204,660131,6004,660
2020-07-204,6204,6304,5854,62091,0004,620
2020-07-174,6654,6854,6204,63580,2004,635
2020-07-164,7204,7254,6604,675183,7004,675
2020-07-154,6504,6804,6154,675158,2004,675
2020-07-144,6704,6804,6054,605115,8004,605
2020-07-134,6554,6754,6204,660159,5004,660
2020-07-104,6504,6704,5754,585270,5004,585
2020-07-094,7154,7354,6304,680196,8004,680
2020-07-084,7604,7854,7004,700156,7004,700
2020-07-074,8354,8404,7404,760133,4004,760
2020-07-064,7504,8504,7454,840120,0004,840
2020-07-034,7704,7704,6804,725185,1004,725
2020-07-024,7354,7904,7054,740219,0004,740
2020-07-014,8154,8254,6854,700228,7004,700
2020-06-304,9004,9004,8054,805159,1004,805
2020-06-294,8154,8404,8004,825166,9004,825
2020-06-264,8054,8954,8054,885145,2004,885
2020-06-254,7704,8454,7654,810156,6004,810
2020-06-244,8504,8704,8404,84084,2004,840
2020-06-234,8454,9004,8104,865130,6004,865
2020-06-224,8504,8754,8304,830126,0004,830
2020-06-194,9054,9754,8554,875404,0004,875
2020-06-184,8704,8904,8204,875178,3004,875
2020-06-174,9454,9704,8704,870154,1004,870
2020-06-164,9554,9754,8904,960220,1004,960
2020-06-154,9354,9854,8504,850196,1004,850
2020-06-124,9705,0104,9304,955256,3004,955
2020-06-115,0305,1005,0205,040153,9005,040
2020-06-105,0705,0905,0305,050140,2005,050
2020-06-095,0305,0905,0305,060136,1005,060
2020-06-085,1005,1004,9955,040187,1005,040
2020-06-055,1405,1405,0505,070134,9005,070
2020-06-045,1905,1905,0905,170181,0005,170
2020-06-035,1805,2005,0705,110144,4005,110
2020-06-025,1605,2105,1105,160165,0005,160
2020-06-015,1205,1205,0405,090108,9005,090
2020-05-295,1605,2205,1005,120296,3005,120
2020-05-285,1005,1705,0505,160205,5005,160
2020-05-275,1005,1005,0105,080239,3005,080
2020-05-265,0105,0804,9855,080208,0005,080
2020-05-255,0005,0104,9404,950114,0004,950
2020-05-224,9954,9954,9054,985131,3004,985
2020-05-215,0505,0504,9154,940162,5004,940
2020-05-204,9505,0504,9455,050168,8005,050
2020-05-194,9454,9704,8854,955189,0004,955
2020-05-184,8504,8654,8054,865101,9004,865
2020-05-154,7804,8504,7304,850205,6004,850
2020-05-144,7754,8154,7504,750130,5004,750
2020-05-134,7204,8304,7204,815243,1004,815
2020-05-124,8304,8404,7504,750268,3004,750
2020-05-114,7104,8454,5904,830494,5004,830
2020-05-084,7004,8054,6254,780328,7004,780
2020-05-074,7454,7654,6004,635411,1004,635
2020-05-014,8354,9104,7504,770203,8004,770
2020-04-304,9254,9404,8304,845331,4004,845
2020-04-284,9004,9004,8154,885200,8004,885
2020-04-274,9104,9204,8554,885137,1004,885
2020-04-244,8754,9054,8354,905175,3004,905
2020-04-234,9204,9404,8704,905129,7004,905
2020-04-224,8004,9304,8004,920228,3004,920
2020-04-214,7904,8454,7554,840184,9004,840
2020-04-204,7954,8454,7904,820127,6004,820
2020-04-174,9004,9254,7704,835235,6004,835
2020-04-164,9004,9504,8704,875248,9004,875
2020-04-154,8454,9154,8154,905328,8004,905
2020-04-144,7654,7804,6954,780149,8004,780
2020-04-134,7504,7904,7004,725144,4004,725
2020-04-104,7254,8004,6654,795194,1004,795
2020-04-094,8504,8854,6654,775219,4004,775
2020-04-084,7154,9304,7004,880315,8004,880
2020-04-074,7104,8104,6104,700229,5004,700
2020-04-064,5704,7554,5254,705236,9004,705
2020-04-034,6054,7404,5754,595356,9004,595
2020-04-024,6804,7404,5654,565259,7004,565
2020-04-014,7554,8104,6304,675334,8004,675
2020-03-314,9804,9804,7804,800347,9004,800
2020-03-304,8454,9704,8254,970393,6004,970
2020-03-274,9805,0004,8205,000561,8005,000
2020-03-264,8454,8854,7104,870400,3004,870
2020-03-254,6754,8354,5654,835320,4004,835
2020-03-244,7954,8154,4954,605391,2004,605
2020-03-234,8904,9904,6954,725726,6004,725
2020-03-194,5004,8954,4604,875890,9004,875
2020-03-184,2704,5454,2554,370490,2004,370
2020-03-173,8204,2453,7904,210521,8004,210
2020-03-163,9003,9903,8503,855284,4003,855
2020-03-133,8403,9653,7303,875484,1003,875
2020-03-124,0304,0853,9554,050429,4004,050
2020-03-114,1104,1904,0854,100198,4004,100
2020-03-103,9654,1253,9104,105288,9004,105
2020-03-094,1354,1554,0104,065215,5004,065
2020-03-064,2804,2854,1954,225267,4004,225
2020-03-054,3204,3604,2804,355228,9004,355
2020-03-044,2654,3154,2404,265221,1004,265
2020-03-034,4404,4754,3304,330278,3004,330
2020-03-024,2804,4304,2604,395353,9004,395
2020-02-284,4554,4804,3404,380447,4004,380
2020-02-274,5704,5704,4604,465275,7004,465
2020-02-264,5204,5854,5054,570207,6004,570
2020-02-254,7104,7104,5904,590335,0004,590
2020-02-214,7404,7754,7204,750149,0004,750
2020-02-204,7954,8104,7554,755137,0004,755
2020-02-194,8054,8354,7854,790122,5004,790
2020-02-184,7754,8154,7604,795135,4004,795
2020-02-174,8004,8454,7804,795118,4004,795
2020-02-144,8504,8854,8304,845126,2004,845
2020-02-134,8854,9254,8604,900107,4004,900
2020-02-124,9504,9504,8704,905171,1004,905
2020-02-104,9404,9604,9304,93583,9004,935
2020-02-075,1205,1304,9955,000110,0005,000
2020-02-065,0205,1004,9955,040218,0005,040
2020-02-054,9855,0104,9304,950153,1004,950
2020-02-044,8704,9304,8454,930169,2004,930
2020-02-034,8654,9454,8654,900142,1004,900
2020-01-314,9555,0404,9454,965170,8004,965
2020-01-305,0105,0204,9054,940187,5004,940
2020-01-294,9855,0304,9855,020106,7005,020
2020-01-285,0205,0304,9754,995254,2004,995
2020-01-275,1305,1505,0805,090164,1005,090
2020-01-245,1505,2105,1405,20083,3005,200
2020-01-235,2005,2205,1605,16095,2005,160
2020-01-225,1805,2505,1805,21079,6005,210
2020-01-215,2505,2505,1905,22094,4005,220
2020-01-205,1905,2505,1905,23086,3005,230
2020-01-175,2805,2905,2105,220123,2005,220
2020-01-165,2805,3005,2505,27095,6005,270
2020-01-155,3105,3305,2505,290134,5005,290
2020-01-145,3305,3505,3005,350119,6005,350
2020-01-105,3205,3305,2805,31094,6005,310
2020-01-095,3305,3405,2905,30098,9005,300
2020-01-085,3105,3305,2205,280159,7005,280
2020-01-075,2705,3705,2705,370121,0005,370
2020-01-065,2305,2805,2005,240168,6005,240

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