！決算発表予定日 2024/05/14
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
4,211
円
(20:30)
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 |
|---|---|
| 5,690 (23/09/14) | 4,050 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,758 (24/01/12) | 4,050 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 4,163 | 4,250 | 4,162 | 4,210 | +117 | +2.9 | 1,111,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,284 | 4,296 | 4,050 | 4,093 | -215 | -5.0 | 2,233,400 |
| 4/12 | 4,325 | 4,369 | 4,264 | 4,308 | -22 | -0.5 | 1,420,700 |
| 4/5 | 4,400 | 4,424 | 4,260 | 4,330 | -68 | -1.6 | 2,246,500 |
| 3/29 | 4,550 | 4,566 | 4,329 | 4,398 | -124 | -2.7 | 2,935,200 |
| 3/22 | 4,382 | 4,547 | 4,372 | 4,522 | +153 | +3.5 | 1,882,900 |
| 3/15 | 4,439 | 4,452 | 4,242 | 4,369 | -103 | -2.3 | 2,870,600 |
| 3/8 | 4,361 | 4,512 | 4,312 | 4,472 | +111 | +2.6 | 2,996,300 |
| 3/1 | 4,276 | 4,361 | 4,182 | 4,361 | +85 | +2.0 | 5,488,500 |
| 2/22 | 4,328 | 4,407 | 4,267 | 4,276 | -52 | -1.2 | 2,076,700 |
| 2/16 | 4,320 | 4,364 | 4,263 | 4,328 | +34 | +0.8 | 2,757,600 |
| 2/9 | 4,570 | 4,613 | 4,287 | 4,294 | -240 | -5.3 | 4,276,900 |
| 2/2 | 4,489 | 4,558 | 4,447 | 4,534 | +61 | +1.4 | 1,827,600 |
| 1/26 | 4,610 | 4,708 | 4,473 | 4,473 | -127 | -2.8 | 1,935,700 |
| 1/19 | 4,719 | 4,754 | 4,577 | 4,600 | -96 | -2.0 | 1,607,600 |
| 1/12 | 4,551 | 4,758 | 4,546 | 4,696 | +153 | +3.4 | 1,797,600 |
| 1/5 | 4,490 | 4,560 | 4,438 | 4,543 | +54 | +1.2 | 721,900 |
| 12/29 | 4,523 | 4,529 | 4,417 | 4,489 | +11 | +0.3 | 1,464,700 |
| 12/22 | 4,460 | 4,509 | 4,334 | 4,478 | -30 | -0.7 | 2,508,200 |
| 12/15 | 4,516 | 4,582 | 4,478 | 4,508 | +18 | +0.4 | 2,124,000 |
| 12/8 | 4,452 | 4,598 | 4,418 | 4,490 | -27 | -0.6 | 2,512,900 |
| 12/1 | 4,545 | 4,554 | 4,402 | 4,517 | -18 | -0.4 | 3,506,700 |
| 11/24 | 4,647 | 4,694 | 4,530 | 4,535 | -146 | -3.1 | 1,728,800 |
| 11/17 | 4,668 | 4,695 | 4,560 | 4,681 | +7 | +0.2 | 2,528,400 |
| 11/10 | 4,878 | 4,928 | 4,511 | 4,674 | -101 | -2.1 | 3,520,600 |
| 11/2 | 4,605 | 4,812 | 4,584 | 4,775 | +111 | +2.4 | 2,481,300 |
| 10/27 | 4,639 | 4,668 | 4,512 | 4,664 | +27 | +0.6 | 1,893,200 |
| 10/20 | 4,620 | 4,694 | 4,533 | 4,637 | -36 | -0.8 | 2,395,600 |
| 10/13 | 4,900 | 4,900 | 4,644 | 4,673 | -176 | -3.6 | 2,480,900 |
| 10/6 | 5,100 | 5,175 | 4,787 | 4,849 | -252 | -4.9 | 2,652,100 |
| 9/29 | 5,267 | 5,297 | 5,061 | 5,101 | -131 | -2.5 | 3,104,300 |
▶︎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