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
3,452.9
円
(18:53)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,909.0 (23/11/20) | 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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,850.0 | 3,495.0 | 2,777.0 | 3,479.0 | +624.5 | +21.9 | 6,199,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 17/02 | 3,755.0 | 3,780.0 | 3,530.0 | 3,550.0 | -215.0 | -5.7 | 3,271,600 |
| 17/01 | 3,870.0 | 3,995.0 | 3,690.0 | 3,765.0 | -75.0 | -2.0 | 2,979,200 |
| 16/12 | 3,650.0 | 3,925.0 | 3,525.0 | 3,840.0 | +200.0 | +5.5 | 3,923,200 |
| 16/11 | 3,540.0 | 3,640.0 | 3,300.0 | 3,640.0 | +95.0 | +2.7 | 3,700,600 |
| 16/10 | 3,580.0 | 3,610.0 | 3,435.0 | 3,545.0 | +20.0 | +0.6 | 3,619,200 |
| 16/09 | 3,375.0 | 3,725.0 | 3,345.0 | 3,525.0 | +170.0 | +5.1 | 4,090,400 |
| 16/08 | 3,610.0 | 3,665.0 | 3,310.0 | 3,355.0 | -340.0 | -9.2 | 2,927,600 |
| 16/07 | 3,560.0 | 3,775.0 | 3,525.0 | 3,695.0 | +150.0 | +4.2 | 2,928,200 |
| 16/06 | 3,725.0 | 3,730.0 | 3,255.0 | 3,545.0 | -195.0 | -5.2 | 5,156,400 |
| 16/05 | 3,795.0 | 3,850.0 | 3,655.0 | 3,740.0 | -220.0 | -5.6 | 5,164,200 |
| 16/04 | 3,930.0 | 4,210.0 | 3,850.0 | 3,960.0 | -5.0 | -0.1 | 5,148,800 |
| 16/03 | 3,840.0 | 4,110.0 | 3,790.0 | 3,965.0 | +55.0 | +1.4 | 5,764,000 |
| 16/02 | 3,785.0 | 4,090.0 | 3,455.0 | 3,910.0 | +160.0 | +4.3 | 5,228,000 |
| 16/01 | 4,020.0 | 4,055.0 | 3,350.0 | 3,750.0 | -315.0 | -7.8 | 5,395,600 |
| 15/12 | 4,085.0 | 4,160.0 | 3,910.0 | 4,065.0 | -40.0 | -1.0 | 3,597,600 |
| 15/11 | 4,230.0 | 4,265.0 | 4,055.0 | 4,105.0 | -200.0 | -4.7 | 3,266,400 |
| 15/10 | 4,015.0 | 4,320.0 | 3,990.0 | 4,305.0 | +325.0 | +8.2 | 3,998,000 |
| 15/09 | 3,930.0 | 4,060.0 | 3,650.0 | 3,980.0 | +70.0 | +1.8 | 4,886,600 |
| 15/08 | 4,040.0 | 4,360.0 | 3,605.0 | 3,910.0 | -145.0 | -3.6 | 4,757,200 |
| 15/07 | 3,570.0 | 4,100.0 | 3,535.0 | 4,055.0 | +490.0 | +13.7 | 4,667,200 |
| 15/06 | 3,560.0 | 3,665.0 | 3,485.0 | 3,565.0 | +5.0 | +0.1 | 3,948,200 |
| 15/05 | 3,425.0 | 3,615.0 | 3,360.0 | 3,560.0 | +90.0 | +2.6 | 3,668,800 |
| 15/04 | 3,615.0 | 3,730.0 | 3,440.0 | 3,470.0 | -190.0 | -5.2 | 4,270,200 |
| 15/03 | 3,750.0 | 3,825.0 | 3,560.0 | 3,660.0 | -105.0 | -2.8 | 6,205,400 |
| 15/02 | 3,550.0 | 3,780.0 | 3,450.0 | 3,765.0 | +180.0 | +5.0 | 5,612,200 |
| 15/01 | 3,220.0 | 3,715.0 | 3,170.0 | 3,585.0 | +350.0 | +10.8 | 5,949,200 |
| 14/12 | 2,980.0 | 3,250.0 | 2,865.0 | 3,235.0 | +265.0 | +8.9 | 8,195,400 |
| 14/11 | 2,730.0 | 3,165.0 | 2,725.0 | 2,970.0 | +245.0 | +9.0 | 21,689,200 |
▶︎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
