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 |
|---|---|
| 3,870.0 (23/11/24) | 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,485.0 | 3,647.0 | 3,479.0 | 3,574.0 | +95.0 | +2.7 | 2,184,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,330.0 | 3,495.0 | 3,251.0 | 3,479.0 | +526.5 | +17.8 | 4,195,300 |
| 11/8 | 2,824.5 | 2,952.5 | 2,777.0 | 2,952.5 | +128.0 | +4.5 | 1,496,400 |
| 11/1 | 2,770.0 | 2,865.5 | 2,766.0 | 2,824.5 | +60.0 | +2.2 | 961,600 |
| 10/25 | 2,881.0 | 2,894.5 | 2,744.5 | 2,764.5 | -113.5 | -3.9 | 937,300 |
| 10/18 | 2,935.0 | 2,996.5 | 2,878.0 | 2,878.0 | -38.0 | -1.3 | 687,600 |
| 10/11 | 3,021.0 | 3,042.0 | 2,909.5 | 2,916.0 | -89.0 | -3.0 | 722,500 |
| 10/4 | 2,995.0 | 3,059.0 | 2,938.0 | 3,005.0 | -33.0 | -1.1 | 1,250,100 |
| 9/27 | 2,977.0 | 3,062.0 | 2,931.0 | 3,038.0 | +56.5 | +1.9 | 2,646,700 |
| 9/20 | 3,055.0 | 3,077.0 | 2,942.0 | 2,981.5 | -39.5 | -1.3 | 1,046,600 |
| 9/13 | 2,871.5 | 3,098.0 | 2,865.5 | 3,021.0 | +120.5 | +4.2 | 1,527,100 |
| 9/6 | 2,830.0 | 2,954.5 | 2,774.0 | 2,900.5 | +79.5 | +2.8 | 1,076,000 |
| 8/30 | 2,864.0 | 2,914.0 | 2,806.0 | 2,821.0 | -44.0 | -1.5 | 676,300 |
| 8/23 | 2,845.0 | 2,886.0 | 2,800.0 | 2,865.0 | +8.0 | +0.3 | 731,400 |
| 8/16 | 2,762.0 | 2,861.5 | 2,705.5 | 2,857.0 | +68.0 | +2.4 | 806,000 |
| 8/9 | 2,704.0 | 2,866.0 | 2,514.5 | 2,789.0 | -15.0 | -0.5 | 2,871,400 |
| 8/2 | 2,977.0 | 3,070.0 | 2,804.0 | 2,804.0 | -166.0 | -5.6 | 1,469,600 |
| 7/26 | 2,936.5 | 3,040.0 | 2,936.0 | 2,970.0 | +42.5 | +1.5 | 1,493,300 |
| 7/19 | 2,912.5 | 2,958.5 | 2,869.0 | 2,927.5 | +20.5 | +0.7 | 722,800 |
| 7/12 | 2,810.0 | 2,911.5 | 2,793.0 | 2,907.0 | +97.0 | +3.5 | 979,500 |
| 7/5 | 2,900.0 | 2,907.5 | 2,810.0 | 2,810.0 | -68.0 | -2.4 | 983,900 |
| 6/28 | 2,829.0 | 2,909.5 | 2,829.0 | 2,878.0 | +63.0 | +2.2 | 935,000 |
| 6/21 | 2,830.0 | 2,850.0 | 2,765.0 | 2,815.0 | -30.5 | -1.1 | 1,210,600 |
| 6/14 | 2,900.5 | 2,936.0 | 2,802.0 | 2,845.5 | -59.5 | -2.1 | 1,227,100 |
| 6/7 | 2,933.0 | 2,944.0 | 2,866.0 | 2,905.0 | -9.0 | -0.3 | 1,265,800 |
| 5/31 | 3,013.0 | 3,020.0 | 2,841.5 | 2,914.0 | -98.0 | -3.3 | 1,700,800 |
| 5/24 | 3,120.0 | 3,145.0 | 2,988.0 | 3,012.0 | -104.0 | -3.3 | 1,037,700 |
| 5/17 | 3,289.0 | 3,340.0 | 3,080.0 | 3,116.0 | -165.0 | -5.0 | 1,578,700 |
| 5/10 | 3,247.0 | 3,294.0 | 3,145.0 | 3,281.0 | +31.0 | +1.0 | 1,529,000 |
| 5/2 | 3,316.0 | 3,349.0 | 3,250.0 | 3,250.0 | -57.0 | -1.7 | 791,000 |
| 4/26 | 3,272.0 | 3,418.0 | 3,243.0 | 3,307.0 | +84.0 | +2.6 | 1,489,700 |
▶︎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
