9042東証P貸借
業種 陸運業
阪急阪神ホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,588.0 (24/09/10) | 3,638.0 (25/02/12) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,758.0 (24/01/12) | 3,638.0 (25/02/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 3,694.0 | 3,694.0 | 3,649.0 | 3,658.0 | -5.0 | -0.1 | 536,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 3,745.0 | 3,785.0 | 3,638.0 | 3,663.0 | -60.0 | -1.6 | 3,143,200 |
| 2/7 | 3,927.0 | 3,940.0 | 3,700.0 | 3,723.0 | -231.0 | -5.8 | 3,958,500 |
| 1/31 | 3,893.0 | 4,017.0 | 3,877.0 | 3,954.0 | +109.0 | +2.8 | 2,521,500 |
| 1/24 | 3,838.0 | 3,911.0 | 3,825.0 | 3,845.0 | +9.0 | +0.2 | 1,689,300 |
| 1/17 | 3,963.0 | 3,975.0 | 3,822.0 | 3,836.0 | -127.0 | -3.2 | 1,875,900 |
| 1/10 | 4,125.0 | 4,141.0 | 3,963.0 | 3,963.0 | -154.0 | -3.7 | 1,876,400 |
| 12/30 | 4,148.0 | 4,159.0 | 4,091.0 | 4,117.0 | -17.0 | -0.4 | 448,200 |
| 12/27 | 4,078.0 | 4,134.0 | 3,998.0 | 4,134.0 | +69.0 | +1.7 | 1,926,100 |
| 12/20 | 4,158.0 | 4,162.0 | 4,023.0 | 4,065.0 | -93.0 | -2.2 | 1,887,500 |
| 12/13 | 4,160.0 | 4,204.0 | 4,109.0 | 4,158.0 | +9.0 | +0.2 | 2,140,100 |
| 12/6 | 4,093.0 | 4,224.0 | 4,068.0 | 4,149.0 | +43.0 | +1.1 | 2,406,600 |
| 11/29 | 4,020.0 | 4,141.0 | 4,016.0 | 4,106.0 | +119.0 | +3.0 | 3,826,800 |
| 11/22 | 3,962.0 | 4,023.0 | 3,940.0 | 3,987.0 | +52.0 | +1.3 | 2,307,300 |
| 11/15 | 3,962.0 | 4,062.0 | 3,926.0 | 3,935.0 | -47.0 | -1.2 | 2,663,900 |
| 11/8 | 3,938.0 | 4,031.0 | 3,914.0 | 3,982.0 | +57.0 | +1.5 | 2,252,700 |
| 11/1 | 4,047.0 | 4,168.0 | 3,922.0 | 3,925.0 | -122.0 | -3.0 | 3,097,100 |
| 10/25 | 4,216.0 | 4,237.0 | 4,030.0 | 4,047.0 | -191.0 | -4.5 | 1,473,500 |
| 10/18 | 4,284.0 | 4,330.0 | 4,224.0 | 4,238.0 | -46.0 | -1.1 | 1,249,700 |
| 10/11 | 4,405.0 | 4,431.0 | 4,280.0 | 4,284.0 | -106.0 | -2.4 | 1,578,700 |
| 10/4 | 4,355.0 | 4,465.0 | 4,297.0 | 4,390.0 | -100.0 | -2.2 | 2,378,200 |
| 9/27 | 4,418.0 | 4,492.0 | 4,392.0 | 4,490.0 | +92.0 | +2.1 | 2,822,700 |
| 9/20 | 4,490.0 | 4,520.0 | 4,363.0 | 4,398.0 | -61.0 | -1.4 | 2,820,800 |
| 9/13 | 4,459.0 | 4,588.0 | 4,347.0 | 4,459.0 | -70.0 | -1.6 | 2,927,200 |
| 9/6 | 4,469.0 | 4,586.0 | 4,404.0 | 4,529.0 | +58.0 | +1.3 | 2,022,900 |
| 8/30 | 4,353.0 | 4,483.0 | 4,334.0 | 4,471.0 | +121.0 | +2.8 | 2,085,000 |
| 8/23 | 4,140.0 | 4,350.0 | 4,133.0 | 4,350.0 | +173.0 | +4.1 | 1,759,700 |
| 8/16 | 4,129.0 | 4,238.0 | 4,073.0 | 4,177.0 | +63.0 | +1.5 | 1,730,600 |
| 8/9 | 3,842.0 | 4,223.0 | 3,752.0 | 4,114.0 | +117.0 | +2.9 | 3,524,400 |
| 8/2 | 4,196.0 | 4,316.0 | 3,997.0 | 3,997.0 | -161.0 | -3.9 | 2,596,000 |
| 7/26 | 4,260.0 | 4,304.0 | 4,120.0 | 4,158.0 | -95.0 | -2.2 | 2,064,400 |
▶︎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
