！決算発表予定日 2024/05/10
9045東証P貸借
業種 陸運業
京阪ホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,235.0 (23/08/14) | 3,180.0 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,818.0 (24/01/15) | 3,180.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,278.0 | 3,289.0 | 3,250.0 | 3,250.0 | -25.0 | -0.8 | 221,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,293.0 | 3,298.0 | 3,275.0 | 3,275.0 | -27.0 | -0.8 | 236,700 |
| 4/30 | 3,316.0 | 3,349.0 | 3,295.0 | 3,302.0 | -5.0 | -0.2 | 332,700 |
| 4/26 | 3,267.0 | 3,319.0 | 3,243.0 | 3,307.0 | +27.0 | +0.8 | 274,400 |
| 4/25 | 3,313.0 | 3,323.0 | 3,279.0 | 3,280.0 | -55.0 | -1.7 | 215,300 |
| 4/24 | 3,382.0 | 3,382.0 | 3,300.0 | 3,335.0 | -59.0 | -1.7 | 333,900 |
| 4/23 | 3,393.0 | 3,418.0 | 3,372.0 | 3,394.0 | +1.0 | +0.0 | 242,700 |
| 4/22 | 3,272.0 | 3,394.0 | 3,263.0 | 3,393.0 | +170.0 | +5.3 | 423,400 |
| 4/19 | 3,251.0 | 3,255.0 | 3,180.0 | 3,223.0 | -40.0 | -1.2 | 340,300 |
| 4/18 | 3,247.0 | 3,293.0 | 3,247.0 | 3,263.0 | +24.0 | +0.7 | 181,900 |
| 4/17 | 3,349.0 | 3,349.0 | 3,228.0 | 3,239.0 | -110.0 | -3.3 | 437,400 |
| 4/16 | 3,398.0 | 3,401.0 | 3,345.0 | 3,349.0 | -62.0 | -1.8 | 253,600 |
| 4/15 | 3,383.0 | 3,411.0 | 3,371.0 | 3,411.0 | +6.0 | +0.2 | 166,600 |
| 4/12 | 3,408.0 | 3,420.0 | 3,393.0 | 3,405.0 | +10.0 | +0.3 | 162,200 |
| 4/11 | 3,387.0 | 3,403.0 | 3,363.0 | 3,395.0 | -12.0 | -0.4 | 169,200 |
| 4/10 | 3,388.0 | 3,417.0 | 3,388.0 | 3,407.0 | +20.0 | +0.6 | 146,700 |
| 4/9 | 3,374.0 | 3,396.0 | 3,361.0 | 3,387.0 | +23.0 | +0.7 | 156,500 |
| 4/8 | 3,351.0 | 3,371.0 | 3,334.0 | 3,364.0 | +14.0 | +0.4 | 190,100 |
| 4/5 | 3,314.0 | 3,351.0 | 3,295.0 | 3,350.0 | +29.0 | +0.9 | 226,300 |
| 4/4 | 3,310.0 | 3,341.0 | 3,299.0 | 3,321.0 | +22.0 | +0.7 | 225,800 |
| 4/3 | 3,306.0 | 3,325.0 | 3,285.0 | 3,299.0 | -8.0 | -0.2 | 329,000 |
| 4/2 | 3,379.0 | 3,389.0 | 3,307.0 | 3,307.0 | -82.0 | -2.4 | 365,700 |
| 4/1 | 3,405.0 | 3,415.0 | 3,375.0 | 3,389.0 | -4.0 | -0.1 | 312,500 |
| 3/29 | 3,366.0 | 3,416.0 | 3,364.0 | 3,393.0 | +43.0 | +1.3 | 293,900 |
| 3/28 | 3,416.0 | 3,428.0 | 3,350.0 | 3,350.0 | -98.0 | -2.8 | 510,000 |
| 3/27 | 3,463.0 | 3,478.0 | 3,444.0 | 3,448.0 | +7.0 | +0.2 | 749,200 |
| 3/26 | 3,425.0 | 3,449.0 | 3,384.0 | 3,441.0 | -11.0 | -0.3 | 413,200 |
| 3/25 | 3,470.0 | 3,505.0 | 3,452.0 | 3,452.0 | -30.0 | -0.9 | 432,200 |
| 3/22 | 3,484.0 | 3,493.0 | 3,461.0 | 3,482.0 | -11.0 | -0.3 | 404,500 |
| 3/21 | 3,523.0 | 3,532.0 | 3,480.0 | 3,493.0 | -16.0 | -0.5 | 257,400 |
| 3/19 | 3,460.0 | 3,513.0 | 3,443.0 | 3,509.0 | +52.0 | +1.5 | 251,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて