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 |
|---|---|
| 3,647.0 (24/11/19) | 2,514.5 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 3,334.0 | 3,334.0 | 3,301.0 | 3,320.0 | -19.0 | -0.6 | 188,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
