！決算発表予定日 2024/05/10
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) | 3,180.0 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,818.0 (24/01/15) | 3,180.0 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,316.0 | 3,349.0 | 3,250.0 | 3,250.0 | -57.0 | -1.7 | 1,012,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,272.0 | 3,418.0 | 3,243.0 | 3,307.0 | +84.0 | +2.6 | 1,489,700 |
| 4/19 | 3,383.0 | 3,411.0 | 3,180.0 | 3,223.0 | -182.0 | -5.4 | 1,379,800 |
| 4/12 | 3,351.0 | 3,420.0 | 3,334.0 | 3,405.0 | +55.0 | +1.6 | 824,700 |
| 4/5 | 3,405.0 | 3,415.0 | 3,285.0 | 3,350.0 | -43.0 | -1.3 | 1,459,300 |
| 3/29 | 3,470.0 | 3,505.0 | 3,350.0 | 3,393.0 | -89.0 | -2.6 | 2,398,500 |
| 3/22 | 3,429.0 | 3,532.0 | 3,416.0 | 3,482.0 | +71.0 | +2.1 | 1,142,800 |
| 3/15 | 3,385.0 | 3,448.0 | 3,297.0 | 3,411.0 | +11.0 | +0.3 | 1,637,200 |
| 3/8 | 3,459.0 | 3,462.0 | 3,370.0 | 3,400.0 | -65.0 | -1.9 | 1,522,700 |
| 3/1 | 3,462.0 | 3,485.0 | 3,408.0 | 3,465.0 | +3.0 | +0.1 | 1,239,500 |
| 2/22 | 3,470.0 | 3,518.0 | 3,429.0 | 3,462.0 | -8.0 | -0.2 | 715,300 |
| 2/16 | 3,489.0 | 3,495.0 | 3,395.0 | 3,470.0 | -10.0 | -0.3 | 1,039,400 |
| 2/9 | 3,698.0 | 3,788.0 | 3,401.0 | 3,480.0 | -177.0 | -4.8 | 2,683,700 |
| 2/2 | 3,603.0 | 3,688.0 | 3,556.0 | 3,657.0 | +56.0 | +1.6 | 1,105,400 |
| 1/26 | 3,647.0 | 3,735.0 | 3,600.0 | 3,601.0 | -41.0 | -1.1 | 760,900 |
| 1/19 | 3,796.0 | 3,818.0 | 3,628.0 | 3,642.0 | -142.0 | -3.8 | 1,204,000 |
| 1/12 | 3,700.0 | 3,810.0 | 3,686.0 | 3,784.0 | +89.0 | +2.4 | 871,200 |
| 1/5 | 3,670.0 | 3,706.0 | 3,631.0 | 3,695.0 | +9.0 | +0.2 | 259,300 |
| 12/29 | 3,668.0 | 3,698.0 | 3,561.0 | 3,686.0 | +39.0 | +1.1 | 744,600 |
| 12/22 | 3,741.0 | 3,752.0 | 3,598.0 | 3,647.0 | -129.0 | -3.4 | 964,000 |
| 12/15 | 3,693.0 | 3,844.0 | 3,681.0 | 3,776.0 | +113.0 | +3.1 | 858,400 |
| 12/8 | 3,677.0 | 3,742.0 | 3,636.0 | 3,663.0 | -64.0 | -1.7 | 889,300 |
| 12/1 | 3,833.0 | 3,833.0 | 3,640.0 | 3,727.0 | -87.0 | -2.3 | 849,900 |
| 11/24 | 3,865.0 | 3,909.0 | 3,800.0 | 3,814.0 | -50.0 | -1.3 | 526,100 |
| 11/17 | 3,816.0 | 3,867.0 | 3,730.0 | 3,864.0 | +46.0 | +1.2 | 999,900 |
| 11/10 | 3,801.0 | 3,818.0 | 3,542.0 | 3,818.0 | +45.0 | +1.2 | 1,946,700 |
| 11/2 | 3,590.0 | 3,814.0 | 3,575.0 | 3,773.0 | +150.0 | +4.1 | 908,800 |
| 10/27 | 3,558.0 | 3,624.0 | 3,511.0 | 3,623.0 | +51.0 | +1.4 | 921,100 |
| 10/20 | 3,577.0 | 3,620.0 | 3,407.0 | 3,572.0 | -42.0 | -1.2 | 1,724,800 |
| 10/13 | 3,771.0 | 3,774.0 | 3,595.0 | 3,614.0 | -108.0 | -2.9 | 1,066,900 |
| 10/6 | 3,960.0 | 3,990.0 | 3,673.0 | 3,722.0 | -246.0 | -6.2 | 1,233,700 |
▶︎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