[9042 東証1部] 阪急阪神ホールディングス 日足 時系列データ

[9042 東証1部] 阪急阪神ホールディングス (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-184625.004635.004595.004600.004199001936783500
2017-12-154655.004660.004600.004625.007145003305305500
2017-12-144665.004700.004650.004675.004395002053060000
2017-12-134590.004625.004585.004620.004967002288268000
2017-12-124600.004620.004595.004615.003882001789028500
2017-12-114565.004590.004530.004590.003940001801188500
2017-12-084450.004585.004450.004560.008107003663162500
2017-12-074435.004525.004425.004520.005065002280981500
2017-12-064420.004465.004410.004425.004269001891070000
2017-12-054350.004470.004350.004465.004887002167585000
2017-12-044400.004410.004330.004335.002924001273861500
2017-12-014350.004380.004330.004355.003522001533882000
2017-11-304270.004370.004250.004350.0012231005295878000
2017-11-294275.004275.004220.004255.003395001441516500
2017-11-284240.004265.004225.004255.004098001741306000
2017-11-274180.004205.004160.004200.003313001389453000
2017-11-244140.004175.004135.004155.002705001124548000
2017-11-224185.004185.004145.004145.003354001394008500
2017-11-214170.004215.004160.004170.004499001880503000
2017-11-204150.004190.004145.004170.003365001403347000
2017-11-174240.004260.004180.004190.004954002085017500
2017-11-164165.004240.004155.004215.003823001607484000
2017-11-154260.004270.004190.004190.004469001882194500
2017-11-144310.004325.004270.004285.003075001319916000
2017-11-134385.004390.004310.004310.003970001718965500
2017-11-104390.004405.004365.004395.003848001689052500
2017-11-094460.004490.004395.004430.004287001906449500
2017-11-084415.004450.004400.004450.003078001364445500
2017-11-074415.004440.004380.004440.003474001535185500
2017-11-064465.004475.004420.004445.002874001276260000
2017-11-024445.004485.004390.004445.003649001621234000
2017-11-014430.004455.004415.004450.003263001449137500
2017-10-314370.004415.004350.004405.002763001214182000
2017-10-304375.004395.004360.004385.005760002523959000
2017-10-274415.004425.004345.004400.003468001520168000
2017-10-264405.004420.004375.004390.003247001425841500
2017-10-254495.004495.004425.004435.003134001392357000
2017-10-244450.004490.004445.004480.002809001256492500
2017-10-234495.004495.004420.004450.002967001321941000
2017-10-204445.004465.004410.004445.002830001257970500
2017-10-194390.004475.004385.004465.005598002490756000
2017-10-184340.004370.004325.004365.002634001147733000
2017-10-174370.004385.004335.004365.002971001295330500
2017-10-164325.004390.004315.004360.003946001719969000
2017-10-134265.004305.004255.004290.004210001804191500
2017-10-124265.004290.004245.004260.002836001210062500
2017-10-114240.004270.004240.004265.00208600888802500
2017-10-104210.004260.004210.004250.002870001217935000
2017-10-064230.004245.004205.004230.00212100896006500
2017-10-054250.004270.004235.004240.00190900810512500
2017-10-044270.004290.004255.004270.00214600917015000
2017-10-034270.004290.004255.004275.002700001154019000
2017-10-024270.004275.004235.004250.00208600887589500
2017-09-294285.004300.004260.004270.003023001292560500
2017-09-284290.004315.004260.004305.002968001275040500
2017-09-274320.004335.004255.004275.003731001597928000
2017-09-264335.004375.004335.004370.007554003292034000
2017-09-254310.004340.004305.004330.004369001888145000
2017-09-224300.004315.004290.004300.003325001430648500
2017-09-214270.004300.004265.004285.003248001392218000
2017-09-204240.004290.004240.004250.004070001733516500
2017-09-194200.004250.004195.004245.004312001823735000
2017-09-154180.004190.004165.004175.005734002394062500
2017-09-144180.004200.004170.004175.00218400912847000
2017-09-134200.004200.004165.004180.00175700734957500
2017-09-124180.004190.004155.004180.002495001042721000
2017-09-114175.004200.004130.004135.002421001006116000
2017-09-084100.004160.004100.004125.003869001591487000
2017-09-074140.004150.004110.004120.00237200978748000
2017-09-064125.004140.004105.004120.002468001016968000
2017-09-054130.004135.004090.004100.002976001221939000
2017-09-044165.004175.004125.004130.002584001069658500
2017-09-014205.004210.004160.004180.002851001191141000
2017-08-314195.004215.004185.004190.002545001067928500
2017-08-304220.004225.004175.004185.004445001863295500
2017-08-294170.004210.004165.004205.002504001050223500
2017-08-284200.004200.004165.004190.00221600927429000
2017-08-254200.004210.004175.004185.00201700845523000
2017-08-244215.004230.004190.004190.002687001128888500
2017-08-234260.004265.004225.004240.003056001295804000
2017-08-224230.004250.004225.004225.003180001347099500
2017-08-214210.004245.004190.004235.003698001561081000
2017-08-184140.004200.004130.004185.004122001718850000
2017-08-174170.004215.004165.004165.003447001441152000
2017-08-164120.004195.004105.004185.004077001699770000
2017-08-154110.004125.004090.004095.003055001253612500
2017-08-144105.004125.004080.004080.003703001516118500
2017-08-104115.004130.004105.004125.002704001114087500
2017-08-094115.004150.004085.004100.003804001561101000
2017-08-084175.004180.004115.004135.002977001231155500
2017-08-074140.004165.004135.004150.003747001555208500
2017-08-044060.004145.004060.004140.009353003844286000
2017-08-033980.004010.003980.004000.00239000954847500
2017-08-024015.004025.003980.003980.003038001215001000
2017-08-013955.004025.003955.004025.003623001450936500
2017-07-313940.003970.003930.003935.005564002195931500
2017-07-283935.003970.003935.003940.004480001768045000
2017-07-273935.003990.003935.003950.004325001714459000
2017-07-263975.003975.003930.003950.003680001454910000
2017-07-253970.003970.003950.003955.003181001259540500
2017-07-243990.003995.003955.003975.004036001603825500
2017-07-214020.004035.004005.004005.002492001000487500
2017-07-204015.004075.004010.004050.003494001414522500
2017-07-194005.004035.004005.004020.003026001216576500
2017-07-184025.004035.003990.004025.002946001183636500
2017-07-144030.004055.004025.004045.002500001011250000
2017-07-134015.004040.004005.004030.002863001152812000
2017-07-123995.004000.003985.003985.003516001403430000
2017-07-113995.004035.003985.004020.005013002012815500
2017-07-104025.004040.004005.004015.003173001275728500
2017-07-074010.004035.004005.004005.004282001719153000
2017-07-064070.004080.004045.004055.004970002016812000
2017-07-054060.004070.004020.004065.003653001480132000
2017-07-044100.004100.004065.004080.004758001943106000
2017-07-034050.004090.004035.004085.004125001679288500
2017-06-304045.004050.004005.004040.004595001851330500
2017-06-294060.004065.004035.004060.00240900976048500
2017-06-284030.004055.004025.004035.002646001068626000
2017-06-274080.004085.004040.004045.00241500979306000
2017-06-264080.004095.004060.004060.002466001004511500
2017-06-234085.004095.004060.004075.003880001583161000
2017-06-224075.004085.004060.004070.003227001314391000
2017-06-214055.004085.004050.004075.004528001843209500
2017-06-204035.004065.004025.004055.003618001466703500
2017-06-193995.004045.003990.004030.002959001192237500
2017-06-163985.004010.003970.003985.006393002549515000
2017-06-153950.003995.003950.003980.003932001563808500
2017-06-143910.003955.003900.003945.002982001174976500
2017-06-133915.003935.003910.003910.00246900967249000
2017-06-123895.003925.003895.003915.003618001416647000
2017-06-093885.003935.003885.003895.005312002070446000
2017-06-084010.004010.003930.003935.004293001701640500
2017-06-074000.004010.003980.003995.004490001794983000
2017-06-064050.004060.004020.004020.004558001840435500
2017-06-054040.004085.004030.004075.003546001443181000
2017-06-024035.004075.004010.004075.007038002857427000
2017-06-013990.004020.003970.004015.004813001927745000
2017-05-314000.004015.003970.003985.006196002472270000
2017-05-304025.004045.004010.004020.004038001624487500
2017-05-294035.004080.004035.004060.003373001370231500
2017-05-264065.004065.004035.004035.003130001265416000
2017-05-254035.004090.004025.004065.004972002020369500
2017-05-244025.004045.004015.004045.005318002145715000
2017-05-233975.004045.003970.004025.008156003272771500
2017-05-223900.003955.003890.003955.005101002006214000
2017-05-193895.003910.003865.003910.003883001513773000
2017-05-183870.003910.003860.003910.003650001419739500
2017-05-173860.003905.003850.003900.002912001131881500
2017-05-163900.003915.003860.003885.004063001578000000
2017-05-153840.003895.003830.003885.005283002045065000
2017-05-123775.003855.003770.003855.005463002088990500
2017-05-113815.003815.003785.003805.003265001240569000
2017-05-103810.003825.003785.003815.003980001515249000
2017-05-093795.003815.003780.003805.004160001581279000
2017-05-083750.003805.003745.003805.006799002573864500
2017-05-023695.003735.003695.003730.003125001164156500
2017-05-013695.003705.003660.003695.002922001076843000
2017-04-283710.003725.003675.003680.003918001446122500
2017-04-273720.003740.003705.003725.002938001093819000
2017-04-263740.003740.003705.003730.003523001313214500
2017-04-253685.003725.003680.003720.003643001352276500
2017-04-243670.003695.003660.003685.002963001089789000
2017-04-213600.003640.003595.003635.005239001901568000
2017-04-203620.003620.003580.003580.003567001280683000
2017-04-193610.003655.003600.003605.004751001718947000
2017-04-183670.003680.003640.003650.003183001162489000
2017-04-173600.003650.003600.003650.00261500950084000
2017-04-143615.003635.003590.003600.003245001169675500
2017-04-133645.003665.003615.003635.003997001451437500
2017-04-123635.003660.003625.003655.003523001284314500
2017-04-113615.003660.003615.003645.003125001138600500
2017-04-103630.003675.003615.003640.004614001677365500
2017-04-073635.003660.003610.003635.006489002361527500
2017-04-063675.003700.003610.003615.005196001888004500
2017-04-053695.003720.003680.003690.003705001369581500
2017-04-043675.003710.003655.003685.004573001684806500
2017-04-033650.003695.003650.003675.004265001564719500
2017-03-313700.003705.003620.003620.007210002631995500
2017-03-303755.003770.003680.003680.003471001288041000
2017-03-293750.003785.003745.003770.003290001238615000
2017-03-283775.003795.003750.003785.007059002666560000
2017-03-273760.003770.003730.003745.003851001442984000
2017-03-243740.003790.003730.003785.003908001474025000
2017-03-233720.003740.003710.003730.003032001129899500
2017-03-223735.003760.003720.003720.003843001434939500
2017-03-213740.003785.003730.003770.003321001249183500
2017-03-173750.003790.003740.003750.0014729005528524500
2017-03-163760.003780.003740.003775.004500001695248500
2017-03-153760.003785.003755.003770.002656001001126500
2017-03-143800.003800.003770.003770.003145001188350000
2017-03-133780.003810.003775.003810.003528001340899000
2017-03-103780.003805.003765.003790.005845002212497000
2017-03-093755.003755.003725.003745.002990001119153000
2017-03-083740.003745.003710.003725.004224001573954500
2017-03-073765.003785.003750.003760.004290001615096500
2017-03-063760.003765.003735.003740.00257800964897000
2017-03-033820.003830.003760.003780.003473001314237000
2017-03-023840.003840.003785.003810.003539001349285000
2017-03-013770.003810.003765.003785.003438001300230500
2017-02-283780.003830.003755.003760.005898002229937000
2017-02-273740.003750.003710.003730.003242001209614500
2017-02-243740.003775.003740.003745.002728001023928000
2017-02-233775.003785.003735.003755.004398001650024000
2017-02-223780.003785.003760.003770.00200300755788500
2017-02-213760.003795.003735.003785.002749001036598500
2017-02-203735.003780.003735.003760.00226100849949000
2017-02-173730.003770.003730.003760.00245800922633500
2017-02-163785.003805.003750.003750.003029001140443500
2017-02-153795.003815.003770.003780.002807001062601500
2017-02-143835.003840.003765.003765.003755001424917000
2017-02-133840.003840.003790.003800.004054001543712000
2017-02-103795.003840.003780.003835.004418001686465000
2017-02-093730.003750.003705.003710.003787001410085000
2017-02-083740.003760.003725.003740.003537001322888500
2017-02-073665.003740.003665.003725.004386001630842000
2017-02-063685.003695.003655.003675.005334001960503500
2017-02-033750.003765.003655.003655.006634002447671500
2017-02-023860.003870.003780.003790.003321001262465000
2017-02-013815.003840.003795.003840.003782001444771500
2017-01-313840.003855.003810.003830.003764001443666500
2017-01-303860.003890.003840.003880.002693001042090500
2017-01-273910.003920.003860.003875.003119001212594000
2017-01-263840.003900.003840.003895.003727001447637500
2017-01-253880.003890.003805.003820.003141001203826000
2017-01-243820.003830.003785.003820.003049001162118000
2017-01-233850.003850.003815.003835.002617001003899500
2017-01-203860.003905.003850.003890.003345001298100000
2017-01-193855.003890.003845.003860.002825001091662000
2017-01-183840.003845.003800.003830.002796001069637500
2017-01-173860.003875.003835.003835.003903001502129000
2017-01-163900.003915.003870.003880.003044001183728500
2017-01-133875.003930.003875.003920.003872001513642500
2017-01-123945.003945.003865.003880.004932001918679000
2017-01-113960.003970.003925.003945.004825001906361000
2017-01-103930.003995.003915.003925.008243003253974500
2017-01-063840.003930.003840.003915.006127002387651000
2017-01-053830.003870.003820.003850.004557001753672500
2017-01-043800.003840.003790.003840.004837001849282000
2016-12-303740.003780.003740.003750.003262001225030000
2016-12-293815.003820.003765.003775.003062001159274000
2016-12-283795.003830.003780.003810.003357001278932000
2016-12-273800.003805.003765.003775.00233500882454000
2016-12-263810.003820.003790.003795.00253600964009000
2016-12-223780.003795.003755.003795.003509001326726000
2016-12-213805.003810.003775.003785.003058001159622500
2016-12-203770.003825.003755.003815.004248001614898500
2016-12-193730.003780.003725.003770.003424001288117500
2016-12-163780.003780.003735.003760.004644001744596000
2016-12-153700.003735.003695.003720.004334001613004000
2016-12-143725.003730.003695.003700.004187001552224000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter