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
2,925
円
取引時間外
(23:06)
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 |
|---|---|
| 4,043.0 (23/09/29) | 2,514.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,818.0 (24/01/15) | 2,514.5 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/09 | 2,830.0 | 3,098.0 | 2,774.0 | 3,038.0 | +217.0 | +7.7 | 6,947,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/05 | 4,720.0 | 4,955.0 | 4,565.0 | 4,685.0 | -40.0 | -0.9 | 6,527,900 |
| 19/04 | 4,675.0 | 4,735.0 | 4,385.0 | 4,725.0 | +70.0 | +1.5 | 3,700,500 |
| 19/03 | 4,600.0 | 4,700.0 | 4,425.0 | 4,655.0 | +45.0 | +1.0 | 6,220,200 |
| 19/02 | 4,500.0 | 4,670.0 | 4,400.0 | 4,610.0 | +125.0 | +2.8 | 3,214,100 |
| 19/01 | 4,390.0 | 4,700.0 | 4,375.0 | 4,485.0 | +10.0 | +0.2 | 4,084,500 |
| 18/12 | 4,750.0 | 4,875.0 | 4,255.0 | 4,475.0 | -265.0 | -5.6 | 5,040,200 |
| 18/11 | 4,280.0 | 4,805.0 | 4,230.0 | 4,740.0 | +460.0 | +10.8 | 5,177,000 |
| 18/10 | 4,310.0 | 4,440.0 | 4,070.0 | 4,280.0 | -60.0 | -1.4 | 4,322,200 |
| 18/09 | 4,100.0 | 4,400.0 | 3,955.0 | 4,340.0 | +260.0 | +6.4 | 4,321,800 |
| 18/08 | 4,075.0 | 4,170.0 | 3,880.0 | 4,080.0 | +15.0 | +0.4 | 3,744,800 |
| 18/07 | 3,930.0 | 4,145.0 | 3,785.0 | 4,065.0 | +90.0 | +2.3 | 3,395,500 |
| 18/06 | 3,690.0 | 4,040.0 | 3,675.0 | 3,975.0 | +290.0 | +7.9 | 4,251,200 |
| 18/05 | 3,540.0 | 3,815.0 | 3,475.0 | 3,685.0 | +145.0 | +4.1 | 4,593,200 |
| 18/04 | 3,255.0 | 3,570.0 | 3,215.0 | 3,540.0 | +260.0 | +7.9 | 3,040,700 |
| 18/03 | 3,350.0 | 3,350.0 | 3,190.0 | 3,280.0 | -75.0 | -2.2 | 3,823,700 |
| 18/02 | 3,450.0 | 3,455.0 | 3,205.0 | 3,355.0 | -95.0 | -2.8 | 3,745,700 |
| 18/01 | 3,340.0 | 3,600.0 | 3,325.0 | 3,450.0 | +130.0 | +3.9 | 3,313,000 |
| 17/12 | 3,330.0 | 3,425.0 | 3,285.0 | 3,320.0 | -5.0 | -0.2 | 3,101,900 |
| 17/11 | 3,450.0 | 3,450.0 | 3,170.0 | 3,325.0 | -135.0 | -3.9 | 3,540,700 |
| 17/10 | 3,330.0 | 3,495.0 | 3,270.0 | 3,460.0 | +165.0 | +5.0 | 3,770,800 |
| 17/09 | 3,330.0 | 3,410.0 | 3,235.0 | 3,295.0 | -20.0 | -0.6 | 3,897,700 |
| 17/08 | 3,570.0 | 3,655.0 | 3,290.0 | 3,315.0 | -255.0 | -7.1 | 3,728,400 |
| 17/07 | 3,575.0 | 3,595.0 | 3,490.0 | 3,570.0 | 0 | 0.0 | 2,482,200 |
| 17/06 | 3,665.0 | 3,835.0 | 3,535.0 | 3,570.0 | -90.0 | -2.5 | 3,598,600 |
| 17/05 | 3,535.0 | 3,665.0 | 3,455.0 | 3,660.0 | +155.0 | +4.4 | 3,708,600 |
| 17/04 | 3,450.0 | 3,580.0 | 3,375.0 | 3,505.0 | +100.0 | +2.9 | 3,274,400 |
| 17/03 | 3,560.0 | 3,620.0 | 3,405.0 | 3,405.0 | -145.0 | -4.1 | 4,440,200 |
▶︎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
