9045 京阪ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,6242,6762,6142,646251,2002,646
2021-12-292,5882,6642,5882,660353,0002,660
2021-12-282,5632,5992,5572,587534,4002,587
2021-12-272,5962,6042,5612,563384,1002,563
2021-12-242,6342,6522,6022,603198,3002,603
2021-12-232,6272,6602,6212,642204,3002,642
2021-12-222,6272,6702,6232,627330,6002,627
2021-12-212,6072,6502,5852,628373,0002,628
2021-12-202,5512,5652,5382,557311,5002,557
2021-12-172,6082,6212,5622,593607,2002,593
2021-12-162,6042,6332,5982,617260,7002,617
2021-12-152,5372,5932,5352,572299,5002,572
2021-12-142,5812,5922,5252,539585,9002,539
2021-12-132,6392,6472,5912,612303,8002,612
2021-12-102,6662,6662,6072,622374,0002,622
2021-12-092,6932,7172,6512,666412,2002,666
2021-12-082,6952,7212,6702,676441,1002,676
2021-12-072,5972,6832,5862,677461,9002,677
2021-12-062,6032,6142,5432,549358,7002,549
2021-12-032,5412,6302,5402,630459,9002,630
2021-12-022,5312,5502,5062,516631,1002,516
2021-12-012,5622,6002,4752,559676,6002,559
2021-11-302,5262,6452,5232,5481,183,8002,548
2021-11-292,6212,6232,4642,4681,307,0002,468
2021-11-262,7842,7842,6822,689499,3002,689
2021-11-252,7502,8102,7352,802308,5002,802
2021-11-242,8002,8382,7512,754381,4002,754
2021-11-222,8082,8082,7252,775710,4002,775
2021-11-192,8532,8832,8162,816484,1002,816
2021-11-182,8692,9042,8102,869712,3002,869
2021-11-172,9502,9682,8872,887787,8002,887
2021-11-163,0403,0552,9652,970407,4002,970
2021-11-153,0853,1203,0453,055196,4003,055
2021-11-123,0453,1153,0403,080403,3003,080
2021-11-112,9763,0452,9413,040517,3003,040
2021-11-103,0353,0652,9802,980336,4002,980
2021-11-093,0753,0903,0153,035330,2003,035
2021-11-083,1253,1553,0603,075305,0003,075
2021-11-053,0953,1053,0553,070190,6003,070
2021-11-043,0953,1303,0603,130292,2003,130
2021-11-023,0553,0903,0503,070212,1003,070
2021-11-013,0153,0552,9973,050416,3003,050
2021-10-293,0053,0202,9732,988266,4002,988
2021-10-282,9853,0452,9793,005245,7003,005
2021-10-273,0353,0453,0053,010197,4003,010
2021-10-263,0203,0703,0103,050191,6003,050
2021-10-252,9983,0402,9983,020169,5003,020
2021-10-222,9843,0252,9653,020227,0003,020
2021-10-213,0653,0753,0053,005206,7003,005
2021-10-203,0203,0752,9993,060314,5003,060
2021-10-192,9672,9982,9362,998224,2002,998
2021-10-182,9903,0052,9392,968341,3002,968
2021-10-152,9612,9832,9432,968270,8002,968
2021-10-142,8942,9422,8622,941422,5002,941
2021-10-132,9542,9842,9082,917355,9002,917
2021-10-123,0353,0402,9332,948551,9002,948
2021-10-112,9993,0502,9703,030346,4003,030
2021-10-083,0253,0503,0103,010291,5003,010
2021-10-073,0653,0752,9982,998433,2002,998
2021-10-063,1753,1953,0853,110437,0003,110
2021-10-053,1503,2153,1153,170622,9003,170
2021-10-043,1303,2003,1303,170506,6003,170
2021-10-013,1703,1803,0453,075707,5003,075
2021-09-303,1353,2453,1303,220662,5003,220
2021-09-293,1303,1453,0903,120631,2003,120
2021-09-283,2203,2353,1403,155728,4003,155
2021-09-273,1803,2603,1803,200506,8003,200
2021-09-243,1153,1753,0853,155489,1003,155
2021-09-223,1153,1153,0403,060273,5003,060
2021-09-213,0403,1203,0303,120305,4003,120
2021-09-173,0653,0903,0403,085383,1003,085
2021-09-163,0703,0753,0203,045320,5003,045
2021-09-153,1003,1003,0353,050335,0003,050
2021-09-143,1503,1503,1103,125276,9003,125
2021-09-133,1253,1403,1053,140251,7003,140
2021-09-103,1753,1853,1353,140343,0003,140
2021-09-093,1703,2103,1603,175215,0003,175
2021-09-083,2153,2353,1603,185294,3003,185
2021-09-073,1353,1953,1153,170335,0003,170
2021-09-063,1853,2003,1003,105333,5003,105
2021-09-033,0603,1553,0453,140397,3003,140
2021-09-023,0753,0752,9733,040696,8003,040
2021-09-013,1603,1803,1153,145280,3003,145
2021-08-313,2053,2103,1303,160515,3003,160
2021-08-303,1803,2753,1753,2151,121,3003,215
2021-08-273,1703,2003,1203,145295,6003,145
2021-08-263,1253,2203,1103,185519,4003,185
2021-08-253,0353,0953,0303,090472,8003,090
2021-08-242,9843,0302,9783,010365,8003,010
2021-08-232,9342,9862,9302,975480,6002,975
2021-08-202,8542,9582,8532,931446,6002,931
2021-08-192,9032,9082,8702,877353,0002,877
2021-08-182,8722,9242,8622,914500,2002,914
2021-08-172,9192,9532,8962,896785,6002,896
2021-08-162,9502,9542,9062,923863,4002,923
2021-08-133,0003,0052,9702,970580,7002,970
2021-08-123,0953,1003,0203,020383,3003,020
2021-08-113,0103,1102,9903,085607,3003,085
2021-08-102,9673,0502,9673,045543,8003,045
2021-08-062,9703,0102,9663,005374,8003,005
2021-08-052,9803,0152,9682,979557,6002,979
2021-08-043,0303,0503,0053,010294,5003,010
2021-08-033,0603,1003,0253,040286,8003,040
2021-08-023,0053,1102,9913,065458,0003,065
2021-07-303,0703,0702,9973,000522,0003,000
2021-07-293,1253,1403,0453,045500,7003,045
2021-07-283,1553,1753,1253,140292,3003,140
2021-07-273,2003,2053,1553,190299,6003,190
2021-07-263,2303,2303,1603,165249,9003,165
2021-07-213,2003,2403,1703,180220,7003,180
2021-07-203,1303,1653,0853,150526,8003,150
2021-07-193,2153,2153,1503,185369,3003,185
2021-07-163,2603,2953,2303,230384,3003,230
2021-07-153,3253,3353,2603,265343,2003,265
2021-07-143,3503,3803,3353,350191,0003,350
2021-07-133,3653,3903,3503,360187,6003,360
2021-07-123,3953,4003,3403,365282,3003,365
2021-07-093,2753,3553,2653,350438,0003,350
2021-07-083,3553,3653,3053,330373,2003,330
2021-07-073,3453,3803,3403,355334,4003,355
2021-07-063,4003,4153,3753,395273,3003,395
2021-07-053,3753,3953,3653,390218,8003,390
2021-07-023,3953,4253,3553,370299,7003,370
2021-07-013,4003,4003,3303,350350,3003,350
2021-06-303,4353,4503,3603,360393,5003,360
2021-06-293,4253,4403,3903,440246,6003,440
2021-06-283,4553,4853,4453,460266,7003,460
2021-06-253,4053,4553,3903,440321,1003,440
2021-06-243,4003,4153,3403,365273,8003,365
2021-06-233,4303,4603,3953,425408,5003,425
2021-06-223,3953,4103,3553,410469,1003,410
2021-06-213,2553,3203,2553,290595,7003,290
2021-06-183,4053,4103,2903,3051,101,0003,305
2021-06-173,4753,4853,4103,420686,3003,420
2021-06-163,5653,5703,4903,490392,7003,490
2021-06-153,5103,5653,5003,540352,8003,540
2021-06-143,5853,6003,5203,525553,5003,525
2021-06-113,6303,6353,5703,580733,5003,580
2021-06-103,6653,6803,6103,645418,2003,645
2021-06-093,6153,7203,6153,655517,4003,655
2021-06-083,6153,6703,6003,615470,3003,615
2021-06-073,6103,6753,5553,615639,1003,615
2021-06-043,5353,6103,4953,570673,7003,570
2021-06-033,5553,6303,4753,540900,0003,540
2021-06-023,4053,5453,3803,540986,3003,540
2021-06-013,4853,5603,4303,475582,0003,475
2021-05-313,4953,6003,4653,465789,7003,465
2021-05-283,4203,5753,3753,5351,265,4003,535
2021-05-273,4003,5303,3653,4509,846,4003,450
2021-05-263,3903,4453,3603,4301,345,9003,430
2021-05-253,2853,4503,2853,4301,148,2003,430
2021-05-243,2803,2953,2253,270926,8003,270
2021-05-213,3103,3403,2553,280671,0003,280
2021-05-203,3703,4003,3053,320415,5003,320
2021-05-193,4003,4003,3203,385719,7003,385
2021-05-183,4153,5153,3953,445667,7003,445
2021-05-173,4853,5053,4103,415697,5003,415
2021-05-143,4503,5353,4353,475625,8003,475
2021-05-133,4653,5203,3703,385693,5003,385
2021-05-123,5853,6153,4203,4701,619,9003,470
2021-05-113,8403,8653,7653,770535,4003,770
2021-05-103,9104,0403,8503,850505,6003,850
2021-05-073,9553,9703,8203,850513,1003,850
2021-05-064,0304,0703,9603,965405,7003,965
2021-04-303,9204,0153,9153,985391,6003,985
2021-04-283,9954,0103,9253,935358,7003,935
2021-04-273,9954,0103,9303,975329,9003,975
2021-04-263,9654,0153,8953,995359,3003,995
2021-04-233,8603,9553,8453,920325,7003,920
2021-04-223,8503,8753,8003,855295,2003,855
2021-04-213,8503,8753,7853,795486,5003,795
2021-04-204,0104,0153,8803,890558,5003,890
2021-04-194,1454,1504,0104,020290,6004,020
2021-04-164,1904,1954,1304,165117,8004,165
2021-04-154,2104,2754,1904,195142,3004,195
2021-04-144,2604,2604,1754,190148,5004,190
2021-04-134,3004,3104,2504,250154,4004,250
2021-04-124,4004,4204,3404,345139,1004,345
2021-04-094,3604,4104,3204,380147,1004,380
2021-04-084,4954,5004,3104,340197,1004,340
2021-04-074,4704,4854,4304,440176,8004,440
2021-04-064,5554,5954,4304,470187,0004,470
2021-04-054,5754,5804,5254,54085,8004,540
2021-04-024,6004,6204,5454,56565,5004,565
2021-04-014,6254,6654,5304,535184,8004,535
2021-03-314,7504,7654,6004,600265,3004,600
2021-03-304,8554,8554,7254,750272,9004,750
2021-03-294,8404,9504,8304,880504,7004,880
2021-03-264,7454,8254,7054,815223,7004,815
2021-03-254,7254,7954,6604,675257,3004,675
2021-03-244,9054,9054,6904,700330,9004,700
2021-03-235,1405,1404,9504,950202,2004,950
2021-03-225,1705,1705,0805,110159,0005,110
2021-03-195,1705,2005,0705,180288,4005,180
2021-03-185,2105,2905,1805,210186,6005,210
2021-03-175,1905,2905,1705,290159,7005,290
2021-03-165,1405,1905,1005,180179,9005,180
2021-03-155,0205,1505,0105,140172,3005,140
2021-03-125,0205,0204,9405,000232,6005,000
2021-03-115,0705,0905,0105,020163,1005,020
2021-03-105,0505,0605,0005,040156,9005,040
2021-03-095,0905,1205,0105,030224,6005,030
2021-03-085,0305,0504,9905,050174,5005,050
2021-03-054,9354,9954,8954,995236,4004,995
2021-03-044,8704,9154,8454,910172,1004,910
2021-03-034,8854,9004,8204,895202,4004,895
2021-03-024,8104,8454,7554,845232,3004,845
2021-03-014,8504,8604,7204,780222,4004,780
2021-02-264,8054,8554,7754,780393,3004,780
2021-02-254,9104,9104,8204,845160,1004,845
2021-02-244,9254,9404,8504,880211,4004,880
2021-02-225,0305,0404,9104,910135,6004,910
2021-02-195,0805,1004,8854,915294,5004,915
2021-02-185,1405,1605,0805,120132,0005,120
2021-02-175,1605,1605,1105,12092,0005,120
2021-02-165,1305,1805,1205,150120,4005,150
2021-02-155,1005,1505,0905,13087,5005,130
2021-02-125,1205,1505,0705,130111,4005,130
2021-02-105,1205,1505,0805,100102,9005,100
2021-02-095,0905,1905,0605,160201,2005,160
2021-02-085,1005,2905,0705,170304,8005,170
2021-02-055,0305,1004,9755,060227,7005,060
2021-02-044,9405,0304,9354,990134,3004,990
2021-02-034,8304,9604,8254,945134,5004,945
2021-02-024,7154,8304,7154,815160,7004,815
2021-02-014,7604,7854,7054,735134,1004,735
2021-01-294,8154,8404,7654,765162,3004,765
2021-01-284,7554,8354,7154,820257,8004,820
2021-01-274,8904,8954,8054,815110,5004,815
2021-01-264,9304,9304,8404,845122,9004,845
2021-01-254,9604,9754,9154,93572,8004,935
2021-01-224,9054,9454,8904,925133,6004,925
2021-01-215,0105,0604,9554,990145,4004,990
2021-01-205,0405,0404,9454,965128,8004,965
2021-01-195,0305,0804,9905,050184,5005,050
2021-01-185,0505,0504,9604,99086,3004,990
2021-01-155,0105,0504,9705,030127,5005,030
2021-01-144,9055,0404,8955,020158,1005,020
2021-01-134,8804,9454,8504,930104,3004,930
2021-01-124,8954,9704,8704,915119,6004,915
2021-01-084,8504,9104,7754,905187,1004,905
2021-01-074,8704,9404,8604,865159,8004,865
2021-01-064,8254,8604,8054,83078,7004,830
2021-01-054,8954,8954,7854,810139,2004,810
2021-01-044,9954,9954,8554,905124,5004,905

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