！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
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 |
|---|---|
| 5,690 (23/09/14) | 4,047 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,758 (24/01/12) | 4,047 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,120 | 4,159 | 4,099 | 4,104 | +30 | +0.7 | 1,421,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 5,267 | 5,297 | 5,061 | 5,101 | -131 | -2.5 | 3,104,300 |
| 9/22 | 5,410 | 5,421 | 5,226 | 5,232 | -224 | -4.1 | 2,589,300 |
| 9/15 | 5,420 | 5,690 | 5,341 | 5,456 | +72 | +1.3 | 4,349,000 |
| 9/8 | 5,290 | 5,469 | 5,223 | 5,384 | +115 | +2.2 | 2,638,100 |
| 9/1 | 5,099 | 5,276 | 5,042 | 5,269 | +212 | +4.2 | 3,693,900 |
| 8/25 | 4,970 | 5,083 | 4,903 | 5,057 | +125 | +2.5 | 1,629,800 |
| 8/18 | 5,005 | 5,080 | 4,908 | 4,932 | -34 | -0.7 | 1,654,200 |
| 8/10 | 4,668 | 4,974 | 4,663 | 4,966 | +258 | +5.5 | 1,419,800 |
| 8/4 | 4,755 | 4,892 | 4,660 | 4,708 | 0 | 0.0 | 2,614,600 |
| 7/28 | 4,618 | 4,725 | 4,582 | 4,708 | +112 | +2.4 | 1,760,000 |
| 7/21 | 4,498 | 4,609 | 4,472 | 4,596 | +96 | +2.1 | 1,193,800 |
| 7/14 | 4,603 | 4,639 | 4,500 | 4,500 | -104 | -2.3 | 1,818,300 |
| 7/7 | 4,775 | 4,786 | 4,554 | 4,604 | -151 | -3.2 | 2,204,200 |
| 6/30 | 4,749 | 4,908 | 4,664 | 4,755 | +19 | +0.4 | 2,522,600 |
| 6/23 | 4,661 | 4,819 | 4,542 | 4,736 | +145 | +3.2 | 3,221,200 |
| 6/16 | 4,590 | 4,759 | 4,586 | 4,591 | -25 | -0.5 | 4,053,400 |
| 6/9 | 4,530 | 4,634 | 4,450 | 4,616 | +141 | +3.2 | 3,297,300 |
| 6/2 | 4,495 | 4,505 | 4,370 | 4,475 | +20 | +0.5 | 4,232,400 |
| 5/26 | 4,485 | 4,580 | 4,350 | 4,455 | -5 | -0.1 | 3,015,800 |
| 5/19 | 4,460 | 4,570 | 4,430 | 4,460 | +45 | +1.0 | 2,994,700 |
| 5/12 | 4,310 | 4,415 | 4,300 | 4,415 | +115 | +2.7 | 2,132,100 |
| 5/2 | 4,250 | 4,340 | 4,250 | 4,300 | +65 | +1.5 | 958,000 |
| 4/28 | 4,200 | 4,280 | 4,130 | 4,235 | +60 | +1.4 | 2,362,800 |
| 4/21 | 4,110 | 4,200 | 4,090 | 4,175 | +60 | +1.5 | 2,264,300 |
| 4/14 | 3,970 | 4,120 | 3,960 | 4,115 | +170 | +4.3 | 2,311,200 |
| 4/7 | 3,955 | 4,050 | 3,905 | 3,945 | +20 | +0.5 | 2,329,600 |
| 3/31 | 3,880 | 3,960 | 3,870 | 3,925 | +70 | +1.8 | 2,765,600 |
| 3/24 | 3,900 | 3,940 | 3,815 | 3,855 | -75 | -1.9 | 1,506,500 |
| 3/17 | 3,915 | 3,930 | 3,800 | 3,930 | 0 | 0.0 | 2,726,700 |
| 3/10 | 3,950 | 4,090 | 3,905 | 3,930 | +20 | +0.5 | 3,148,600 |
▶︎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