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
2,876.5
円
(13:25)
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) | 2,765.0 (24/06/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,818.0 (24/01/15) | 2,765.0 (24/06/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,933.0 | 2,944.0 | 2,765.0 | 2,879.0 | -35.0 | -1.2 | 4,216,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 3,015.0 | 3,155.0 | 2,464.0 | 2,548.0 | -440.0 | -14.7 | 9,981,800 |
| 21/10 | 3,170.0 | 3,215.0 | 2,862.0 | 2,988.0 | -232.0 | -7.2 | 7,330,500 |
| 21/09 | 3,160.0 | 3,260.0 | 2,973.0 | 3,220.0 | +60.0 | +1.9 | 8,059,300 |
| 21/08 | 3,005.0 | 3,275.0 | 2,853.0 | 3,160.0 | +160.0 | +5.3 | 10,806,400 |
| 21/07 | 3,400.0 | 3,425.0 | 2,997.0 | 3,000.0 | -360.0 | -10.7 | 6,657,400 |
| 21/06 | 3,485.0 | 3,720.0 | 3,255.0 | 3,360.0 | -105.0 | -3.0 | 11,981,800 |
| 21/05 | 4,030.0 | 4,070.0 | 3,225.0 | 3,465.0 | -520.0 | -13.1 | 23,392,800 |
| 21/04 | 4,625.0 | 4,665.0 | 3,785.0 | 3,985.0 | -615.0 | -13.4 | 5,142,200 |
| 21/03 | 4,850.0 | 5,290.0 | 4,600.0 | 4,600.0 | -180.0 | -3.8 | 5,220,200 |
| 21/02 | 4,760.0 | 5,290.0 | 4,705.0 | 4,780.0 | +15.0 | +0.3 | 3,138,400 |
| 21/01 | 4,995.0 | 5,080.0 | 4,715.0 | 4,765.0 | -180.0 | -3.6 | 2,603,700 |
| 20/12 | 4,935.0 | 5,130.0 | 4,680.0 | 4,945.0 | +30.0 | +0.6 | 3,536,000 |
| 20/11 | 3,970.0 | 4,935.0 | 3,970.0 | 4,915.0 | +955.0 | +24.1 | 5,145,400 |
| 20/10 | 4,340.0 | 4,450.0 | 3,950.0 | 3,960.0 | -400.0 | -9.2 | 2,850,500 |
| 20/09 | 4,535.0 | 4,780.0 | 4,360.0 | 4,360.0 | -210.0 | -4.6 | 4,056,900 |
| 20/08 | 4,220.0 | 4,735.0 | 4,220.0 | 4,570.0 | +290.0 | +6.8 | 3,121,000 |
| 20/07 | 4,815.0 | 4,850.0 | 4,280.0 | 4,280.0 | -525.0 | -10.9 | 3,665,300 |
| 20/06 | 5,120.0 | 5,210.0 | 4,765.0 | 4,805.0 | -315.0 | -6.2 | 3,729,000 |
| 20/05 | 4,835.0 | 5,220.0 | 4,590.0 | 5,120.0 | +275.0 | +5.7 | 4,102,200 |
| 20/04 | 4,755.0 | 4,950.0 | 4,525.0 | 4,845.0 | +45.0 | +0.9 | 4,769,700 |
| 20/03 | 4,280.0 | 5,000.0 | 3,730.0 | 4,800.0 | +420.0 | +9.6 | 8,295,000 |
| 20/02 | 4,865.0 | 5,130.0 | 4,340.0 | 4,380.0 | -585.0 | -11.8 | 3,209,000 |
| 20/01 | 5,230.0 | 5,370.0 | 4,905.0 | 4,965.0 | -335.0 | -6.3 | 2,437,800 |
| 19/12 | 5,420.0 | 5,500.0 | 5,230.0 | 5,300.0 | -50.0 | -0.9 | 2,795,000 |
| 19/11 | 5,080.0 | 5,500.0 | 5,070.0 | 5,350.0 | +230.0 | +4.5 | 3,524,400 |
| 19/10 | 4,780.0 | 5,220.0 | 4,770.0 | 5,120.0 | +315.0 | +6.6 | 3,167,200 |
| 19/09 | 4,430.0 | 5,070.0 | 4,385.0 | 4,805.0 | +355.0 | +8.0 | 3,948,100 |
| 19/08 | 4,405.0 | 4,465.0 | 4,295.0 | 4,450.0 | +20.0 | +0.5 | 3,373,000 |
| 19/07 | 4,770.0 | 4,810.0 | 4,425.0 | 4,430.0 | -265.0 | -5.6 | 3,161,600 |
| 19/06 | 4,625.0 | 4,955.0 | 4,625.0 | 4,695.0 | +10.0 | +0.2 | 3,858,200 |
▶︎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