KabuInsight

阪急阪神ホールディングス

9042
プライム/陸運業/Hankyu Hanshin Holdings,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,115.04,205.04,115.04,145.0-5.0-0.12%1,041,200
2026-03-124,166.04,170.04,116.04,150.0-29.0-0.69%1,259,500
2026-03-114,180.04,225.04,173.04,179.0+20.0+0.48%1,011,900
2026-03-104,176.04,196.04,140.04,159.0-6.0-0.14%978,400
2026-03-094,110.04,175.04,087.04,165.0-47.0-1.12%1,015,400
2026-03-064,280.04,293.04,212.04,212.0-101.0-2.34%1,409,200
2026-03-054,373.04,416.04,313.04,313.0+10.0+0.23%856,000
2026-03-044,359.04,380.04,277.04,303.0-99.0-2.25%1,034,500
2026-03-034,505.04,530.04,402.04,402.0-133.0-2.93%1,019,800
2026-03-024,500.04,571.04,491.04,535.0-20.0-0.44%719,500
2026-02-274,524.04,555.04,492.04,555.0+55.0+1.22%1,281,000
2026-02-264,536.04,549.04,484.04,500.0-36.0-0.79%795,400
2026-02-254,518.04,553.04,485.04,536.00.00.00%788,700
2026-02-244,590.04,622.04,529.04,536.0-21.0-0.46%799,200
2026-02-204,680.04,707.04,557.04,557.0-177.0-3.74%1,057,200
2026-02-194,646.04,734.04,638.04,734.0+59.0+1.26%1,043,400
2026-02-184,558.04,683.04,545.04,675.0+117.0+2.57%908,500
2026-02-174,533.04,567.04,505.04,558.0+27.0+0.60%617,000
2026-02-164,620.04,622.04,499.04,531.0-91.0-1.97%774,600
2026-02-134,673.04,710.04,622.04,622.0-31.0-0.67%932,800
2026-02-124,523.04,653.04,511.04,653.0+148.0+3.29%1,921,700
2026-02-104,518.04,554.04,477.04,505.0-10.0-0.22%1,091,100
2026-02-094,464.04,519.04,444.04,515.0+75.0+1.69%1,309,700
2026-02-064,374.04,440.04,365.04,440.0+85.0+1.95%810,100
2026-02-054,350.04,380.04,315.04,355.0+96.0+2.25%895,100
2026-02-044,258.04,296.04,227.04,259.0+24.0+0.57%893,200
2026-02-034,218.04,287.04,209.04,235.0+11.0+0.26%1,261,400
2026-02-024,310.04,315.04,170.04,224.0-92.0-2.13%1,455,100
2026-01-304,281.04,316.04,249.04,316.0+63.0+1.48%987,900
2026-01-294,226.04,274.04,201.04,253.0+20.0+0.47%819,200
2026-01-284,225.04,243.04,209.04,233.0-31.0-0.73%863,500
2026-01-274,250.04,273.04,186.04,264.0-9.0-0.21%1,083,100
2026-01-264,253.04,283.04,218.04,273.0+38.0+0.90%1,216,900
2026-01-234,215.04,247.04,199.04,235.0+38.0+0.91%787,000
2026-01-224,238.04,240.04,193.04,197.0-24.0-0.57%881,000
2026-01-214,200.04,222.04,160.04,221.0-19.0-0.45%1,162,500
2026-01-204,184.04,240.04,168.04,240.0+76.0+1.83%1,316,600
2026-01-194,131.04,165.04,101.04,164.0+33.0+0.80%808,200
2026-01-164,118.04,160.04,097.04,131.0+13.0+0.32%1,186,400
2026-01-154,100.04,125.04,074.04,118.0+8.0+0.19%1,235,300
2026-01-144,082.04,110.04,070.04,110.0+21.0+0.51%979,100
2026-01-134,114.04,123.04,066.04,089.0+8.0+0.20%1,319,000
2026-01-094,085.04,104.04,057.04,081.0+27.0+0.67%821,200
2026-01-084,062.04,081.04,045.04,054.0-12.0-0.30%796,300
2026-01-074,041.04,098.04,014.04,066.0-7.0-0.17%836,300
2026-01-064,020.04,073.04,017.04,073.0+53.0+1.32%1,092,200
2026-01-053,957.04,020.03,940.04,020.0+77.0+1.95%1,181,000
2025-12-303,978.03,989.03,943.03,943.0-30.0-0.76%899,600
2025-12-293,976.03,998.03,954.03,973.0+3.0+0.08%596,700
2025-12-263,952.03,983.03,946.03,970.0+25.0+0.63%585,700
2025-12-253,942.03,961.03,924.03,945.0+73.0+1.89%989,800
2025-12-243,852.03,893.03,845.03,872.00.00.00%1,064,900
2025-12-233,883.03,894.03,863.03,872.0+11.0+0.28%1,055,700
2025-12-223,935.03,936.03,860.03,861.0-72.0-1.83%1,030,900
2025-12-193,946.03,966.03,933.03,933.0-22.0-0.56%1,091,800
2025-12-183,938.03,960.03,905.03,955.0+54.0+1.38%702,400
2025-12-173,938.03,946.03,886.03,901.0-60.0-1.51%840,300
2025-12-163,969.03,998.03,951.03,961.0+2.0+0.05%888,000
2025-12-153,920.03,978.03,901.03,959.0+59.0+1.51%1,028,400
2025-12-123,890.03,900.03,877.03,900.0+40.0+1.04%669,200
2025-12-113,914.03,923.03,860.03,860.0-36.0-0.92%542,300
2025-12-103,888.03,896.03,858.03,896.0+12.0+0.31%802,200
2025-12-093,903.03,906.03,858.03,884.0-8.0-0.21%665,900
2025-12-083,859.03,904.03,834.03,892.0+50.0+1.30%817,300
2025-12-053,840.03,858.03,816.03,842.0-28.0-0.72%862,200
2025-12-043,845.03,874.03,830.03,870.0+28.0+0.73%843,200
2025-12-033,889.03,891.03,835.03,842.0-73.0-1.86%925,400
2025-12-023,883.03,929.03,866.03,915.0+30.0+0.77%737,000
2025-12-013,911.03,915.03,884.03,885.0-36.0-0.92%853,300
2025-11-283,927.03,935.03,907.03,921.0-5.0-0.13%669,900
2025-11-273,938.03,949.03,901.03,926.0-18.0-0.46%919,300
2025-11-263,965.03,977.03,943.03,944.0-18.0-0.45%896,400
2025-11-253,949.03,965.03,903.03,962.0+18.0+0.46%909,100
2025-11-213,857.03,944.03,857.03,944.0+90.0+2.34%2,218,200
2025-11-203,861.03,898.03,840.03,854.0-54.0-1.38%1,050,800
2025-11-193,900.03,923.03,876.03,908.0+31.0+0.80%734,800
2025-11-183,900.03,935.03,877.03,877.0-17.0-0.44%1,034,300
2025-11-173,930.03,944.03,861.03,894.0-79.0-1.99%1,050,200
2025-11-143,967.03,984.03,922.03,973.0+18.0+0.46%1,357,400
2025-11-134,045.04,045.03,955.03,955.0-59.0-1.47%803,500
2025-11-123,983.04,057.03,975.04,014.0+55.0+1.39%1,136,300
2025-11-113,998.04,009.03,927.03,959.0-42.0-1.05%803,500
2025-11-104,002.04,017.03,968.04,001.0+51.0+1.29%780,400
2025-11-073,929.03,978.03,929.03,950.0+23.0+0.59%958,200
2025-11-063,996.04,010.03,917.03,927.0-70.0-1.75%893,300
2025-11-054,020.04,056.03,997.03,997.0+9.0+0.23%1,096,200
2025-11-044,101.04,108.03,988.03,988.0-148.0-3.58%1,597,000
2025-10-314,103.04,284.04,055.04,136.0-107.0-2.52%1,290,400
2025-10-304,289.04,291.04,221.04,243.0-46.0-1.07%965,100
2025-10-294,417.04,439.04,272.04,289.0-155.0-3.49%613,100
2025-10-284,490.04,502.04,444.04,444.0-33.0-0.74%545,200
2025-10-274,464.04,493.04,450.04,477.0+13.0+0.29%513,100
2025-10-244,460.04,488.04,442.04,464.0-18.0-0.40%467,700
2025-10-234,468.04,512.04,444.04,482.0+11.0+0.25%478,700
2025-10-224,469.04,495.04,437.04,471.0-5.0-0.11%558,000
2025-10-214,550.04,561.04,468.04,476.0-74.0-1.63%889,000
2025-10-204,600.04,600.04,496.04,550.0+54.0+1.20%1,414,900
2025-10-174,550.04,576.04,452.04,496.0+12.0+0.27%1,105,400
2025-10-164,308.04,536.04,305.04,484.0+246.0+5.80%1,597,800
2025-10-154,276.04,305.04,229.04,238.0-4.0-0.09%506,000
2025-10-144,235.04,277.04,217.04,242.0-8.0-0.19%771,100
2025-10-104,260.04,304.04,250.04,250.0-54.0-1.25%644,100
2025-10-094,338.04,373.04,278.04,304.0-53.0-1.22%595,500
2025-10-084,444.04,467.04,357.04,357.0-78.0-1.76%551,800
2025-10-074,398.04,435.04,367.04,435.0+20.0+0.45%591,000
2025-10-064,468.04,477.04,383.04,415.0+17.0+0.39%769,700
2025-10-034,344.04,403.04,327.04,398.0+47.0+1.08%581,500
2025-10-024,348.04,365.04,262.04,351.0-14.0-0.32%773,900
2025-10-014,322.04,376.04,320.04,365.0+1.0+0.02%795,500
2025-09-304,380.04,390.04,320.04,364.00.00.00%848,900
2025-09-294,440.04,443.04,350.04,364.0-121.0-2.70%731,100
2025-09-264,441.04,528.04,440.04,485.0+34.0+0.76%1,503,200
2025-09-254,448.04,482.04,420.04,451.0+35.0+0.79%794,200
2025-09-244,449.04,464.04,396.04,416.0+17.0+0.39%590,400
2025-09-224,370.04,418.04,360.04,399.0+9.0+0.21%508,300
2025-09-194,412.04,437.04,364.04,390.0-22.0-0.50%1,206,700
2025-09-184,448.04,474.04,400.04,412.0-36.0-0.81%463,100
2025-09-174,417.04,465.04,391.04,448.0+10.0+0.23%489,400
2025-09-164,411.04,444.04,401.04,438.0+27.0+0.61%488,400
2025-09-124,447.04,472.04,411.04,411.0——616,500

直近120営業日分を表示