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
2,884.7
円
(10:49)
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) | 2,765.0 (24/06/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,818.0 (24/01/15) | 2,765.0 (24/06/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 2,829.0 | 2,909.5 | 2,829.0 | 2,889.0 | +74.0 | +2.6 | 479,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/24 | 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 |
| 9/29 | 4,100.0 | 4,127.0 | 3,942.0 | 3,968.0 | -139.0 | -3.4 | 1,782,700 |
| 9/22 | 4,179.0 | 4,196.0 | 4,048.0 | 4,107.0 | -78.0 | -1.9 | 1,081,200 |
| 9/15 | 4,127.0 | 4,196.0 | 4,018.0 | 4,185.0 | +81.0 | +2.0 | 1,062,900 |
| 9/8 | 4,188.0 | 4,206.0 | 4,085.0 | 4,104.0 | -79.0 | -1.9 | 1,131,700 |
| 9/1 | 4,107.0 | 4,183.0 | 4,001.0 | 4,183.0 | +92.0 | +2.3 | 995,400 |
| 8/25 | 4,039.0 | 4,103.0 | 3,999.0 | 4,091.0 | +78.0 | +1.9 | 744,600 |
| 8/18 | 4,172.0 | 4,235.0 | 3,993.0 | 4,013.0 | -173.0 | -4.1 | 952,700 |
| 8/10 | 3,851.0 | 4,193.0 | 3,833.0 | 4,186.0 | +306.0 | +7.9 | 1,493,200 |
| 8/4 | 3,997.0 | 4,067.0 | 3,849.0 | 3,880.0 | -69.0 | -1.8 | 1,497,800 |
| 7/28 | 3,780.0 | 3,957.0 | 3,747.0 | 3,949.0 | +194.0 | +5.2 | 1,384,300 |
| 7/21 | 3,619.0 | 3,760.0 | 3,606.0 | 3,755.0 | +101.0 | +2.8 | 731,000 |
| 7/14 | 3,680.0 | 3,723.0 | 3,637.0 | 3,654.0 | -28.0 | -0.8 | 918,200 |
| 7/7 | 3,820.0 | 3,849.0 | 3,624.0 | 3,682.0 | -110.0 | -2.9 | 1,222,200 |
| 6/30 | 3,777.0 | 3,883.0 | 3,705.0 | 3,792.0 | +10.0 | +0.3 | 1,259,500 |
| 6/23 | 3,690.0 | 3,837.0 | 3,623.0 | 3,782.0 | +111.0 | +3.0 | 1,411,200 |
| 6/16 | 3,629.0 | 3,779.0 | 3,607.0 | 3,671.0 | +47.0 | +1.3 | 1,956,300 |
| 6/9 | 3,645.0 | 3,646.0 | 3,555.0 | 3,624.0 | +44.0 | +1.2 | 1,616,400 |
| 6/2 | 3,610.0 | 3,610.0 | 3,495.0 | 3,580.0 | -5.0 | -0.1 | 1,696,800 |
| 5/26 | 3,760.0 | 3,815.0 | 3,545.0 | 3,585.0 | -175.0 | -4.7 | 1,774,900 |
| 5/19 | 3,755.0 | 3,875.0 | 3,720.0 | 3,760.0 | +5.0 | +0.1 | 1,444,800 |
| 5/12 | 3,700.0 | 3,825.0 | 3,590.0 | 3,755.0 | +40.0 | +1.1 | 2,370,100 |
| 5/2 | 3,750.0 | 3,800.0 | 3,710.0 | 3,715.0 | -20.0 | -0.5 | 812,900 |
▶︎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