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) | 3,080.0 (24/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,818.0 (24/01/15) | 3,080.0 (24/05/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,091.0 | 3,143.0 | 3,089.0 | 3,116.0 | +20.0 | +0.7 | 198,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/15 | 3,443.0 | 3,449.0 | 3,395.0 | 3,415.0 | -19.0 | -0.6 | 261,100 |
| 2/14 | 3,480.0 | 3,480.0 | 3,420.0 | 3,434.0 | -58.0 | -1.7 | 280,900 |
| 2/13 | 3,489.0 | 3,495.0 | 3,442.0 | 3,492.0 | +12.0 | +0.3 | 267,500 |
| 2/9 | 3,449.0 | 3,497.0 | 3,401.0 | 3,480.0 | +21.0 | +0.6 | 451,400 |
| 2/8 | 3,579.0 | 3,589.0 | 3,456.0 | 3,459.0 | -130.0 | -3.6 | 698,800 |
| 2/7 | 3,546.0 | 3,626.0 | 3,505.0 | 3,589.0 | -138.0 | -3.7 | 816,500 |
| 2/6 | 3,721.0 | 3,788.0 | 3,710.0 | 3,727.0 | +27.0 | +0.7 | 493,000 |
| 2/5 | 3,698.0 | 3,710.0 | 3,662.0 | 3,700.0 | +43.0 | +1.2 | 224,000 |
| 2/2 | 3,644.0 | 3,688.0 | 3,628.0 | 3,657.0 | +10.0 | +0.3 | 186,100 |
| 2/1 | 3,607.0 | 3,664.0 | 3,589.0 | 3,647.0 | +37.0 | +1.0 | 256,100 |
| 1/31 | 3,590.0 | 3,613.0 | 3,556.0 | 3,610.0 | +21.0 | +0.6 | 222,300 |
| 1/30 | 3,621.0 | 3,645.0 | 3,584.0 | 3,589.0 | -38.0 | -1.1 | 228,300 |
| 1/29 | 3,603.0 | 3,628.0 | 3,595.0 | 3,627.0 | +26.0 | +0.7 | 212,600 |
| 1/26 | 3,627.0 | 3,637.0 | 3,600.0 | 3,601.0 | -34.0 | -0.9 | 169,800 |
| 1/25 | 3,622.0 | 3,647.0 | 3,614.0 | 3,635.0 | +4.0 | +0.1 | 104,400 |
| 1/24 | 3,690.0 | 3,701.0 | 3,617.0 | 3,631.0 | -85.0 | -2.3 | 196,400 |
| 1/23 | 3,722.0 | 3,735.0 | 3,694.0 | 3,716.0 | +4.0 | +0.1 | 133,900 |
| 1/22 | 3,647.0 | 3,712.0 | 3,636.0 | 3,712.0 | +70.0 | +1.9 | 156,400 |
| 1/19 | 3,672.0 | 3,680.0 | 3,628.0 | 3,642.0 | -6.0 | -0.2 | 192,600 |
| 1/18 | 3,693.0 | 3,697.0 | 3,636.0 | 3,648.0 | -58.0 | -1.6 | 231,300 |
| 1/17 | 3,714.0 | 3,772.0 | 3,696.0 | 3,706.0 | +11.0 | +0.3 | 257,000 |
| 1/16 | 3,787.0 | 3,803.0 | 3,674.0 | 3,695.0 | -105.0 | -2.8 | 361,700 |
| 1/15 | 3,796.0 | 3,818.0 | 3,766.0 | 3,800.0 | +16.0 | +0.4 | 161,400 |
| 1/12 | 3,801.0 | 3,809.0 | 3,751.0 | 3,784.0 | -3.0 | -0.1 | 208,600 |
| 1/11 | 3,800.0 | 3,810.0 | 3,769.0 | 3,787.0 | +1.0 | +0.0 | 230,000 |
| 1/10 | 3,760.0 | 3,799.0 | 3,738.0 | 3,786.0 | +41.0 | +1.1 | 196,400 |
| 1/9 | 3,700.0 | 3,752.0 | 3,686.0 | 3,745.0 | +50.0 | +1.4 | 236,200 |
| 1/5 | 3,690.0 | 3,706.0 | 3,670.0 | 3,695.0 | +17.0 | +0.5 | 131,800 |
| 1/4 | 3,670.0 | 3,694.0 | 3,631.0 | 3,678.0 | -8.0 | -0.2 | 127,500 |
| 12/29 | 3,690.0 | 3,698.0 | 3,665.0 | 3,686.0 | +18.0 | +0.5 | 126,700 |
▶︎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