京阪ホールディングス
9045プライム/陸運業/Keihan Holdings Co.,Ltd.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,231.0 | 3,266.0 | 3,222.0 | 3,222.0 | -26.0 | -0.80% | 253,200 |
| 2026-03-12 | 3,308.0 | 3,310.0 | 3,238.0 | 3,248.0 | -68.0 | -2.05% | 251,000 |
| 2026-03-11 | 3,315.0 | 3,328.0 | 3,303.0 | 3,316.0 | +27.0 | +0.82% | 135,800 |
| 2026-03-10 | 3,291.0 | 3,305.0 | 3,266.0 | 3,289.0 | +20.0 | +0.61% | 222,000 |
| 2026-03-09 | 3,199.0 | 3,279.0 | 3,181.0 | 3,269.0 | -36.0 | -1.09% | 331,100 |
| 2026-03-06 | 3,327.0 | 3,327.0 | 3,260.0 | 3,305.0 | -34.0 | -1.02% | 244,300 |
| 2026-03-05 | 3,385.0 | 3,417.0 | 3,339.0 | 3,339.0 | 0.0 | 0.00% | 341,800 |
| 2026-03-04 | 3,353.0 | 3,363.0 | 3,294.0 | 3,339.0 | -18.0 | -0.54% | 429,900 |
| 2026-03-03 | 3,435.0 | 3,441.0 | 3,357.0 | 3,357.0 | -93.0 | -2.70% | 314,000 |
| 2026-03-02 | 3,430.0 | 3,478.0 | 3,420.0 | 3,450.0 | -15.0 | -0.43% | 267,500 |
| 2026-02-27 | 3,471.0 | 3,475.0 | 3,450.0 | 3,465.0 | +16.0 | +0.46% | 216,000 |
| 2026-02-26 | 3,432.0 | 3,471.0 | 3,430.0 | 3,449.0 | +30.0 | +0.88% | 187,700 |
| 2026-02-25 | 3,436.0 | 3,443.0 | 3,398.0 | 3,419.0 | -16.0 | -0.47% | 195,500 |
| 2026-02-24 | 3,458.0 | 3,469.0 | 3,386.0 | 3,435.0 | -33.0 | -0.95% | 260,200 |
| 2026-02-20 | 3,500.0 | 3,529.0 | 3,454.0 | 3,468.0 | -63.0 | -1.78% | 171,400 |
| 2026-02-19 | 3,491.0 | 3,531.0 | 3,474.0 | 3,531.0 | +24.0 | +0.68% | 187,600 |
| 2026-02-18 | 3,485.0 | 3,527.0 | 3,482.0 | 3,507.0 | +42.0 | +1.21% | 235,100 |
| 2026-02-17 | 3,500.0 | 3,527.0 | 3,464.0 | 3,465.0 | -38.0 | -1.08% | 200,400 |
| 2026-02-16 | 3,569.0 | 3,570.0 | 3,476.0 | 3,503.0 | -49.0 | -1.38% | 243,100 |
| 2026-02-13 | 3,580.0 | 3,596.0 | 3,544.0 | 3,552.0 | -24.0 | -0.67% | 264,000 |
| 2026-02-12 | 3,554.0 | 3,587.0 | 3,543.0 | 3,576.0 | +36.0 | +1.02% | 200,500 |
| 2026-02-10 | 3,550.0 | 3,592.0 | 3,539.0 | 3,540.0 | -12.0 | -0.34% | 266,400 |
| 2026-02-09 | 3,520.0 | 3,563.0 | 3,504.0 | 3,552.0 | +57.0 | +1.63% | 321,800 |
| 2026-02-06 | 3,460.0 | 3,496.0 | 3,446.0 | 3,495.0 | +27.0 | +0.78% | 259,800 |
| 2026-02-05 | 3,480.0 | 3,520.0 | 3,468.0 | 3,468.0 | +31.0 | +0.90% | 283,500 |
| 2026-02-04 | 3,443.0 | 3,467.0 | 3,423.0 | 3,437.0 | +8.0 | +0.23% | 266,200 |
| 2026-02-03 | 3,390.0 | 3,450.0 | 3,385.0 | 3,429.0 | +39.0 | +1.15% | 198,900 |
| 2026-02-02 | 3,447.0 | 3,458.0 | 3,390.0 | 3,390.0 | -44.0 | -1.28% | 261,300 |
| 2026-01-30 | 3,403.0 | 3,442.0 | 3,379.0 | 3,434.0 | +50.0 | +1.48% | 187,200 |
| 2026-01-29 | 3,367.0 | 3,401.0 | 3,331.0 | 3,384.0 | -15.0 | -0.44% | 240,600 |
| 2026-01-28 | 3,445.0 | 3,448.0 | 3,396.0 | 3,399.0 | -59.0 | -1.71% | 218,500 |
| 2026-01-27 | 3,437.0 | 3,458.0 | 3,402.0 | 3,458.0 | +1.0 | +0.03% | 233,400 |
| 2026-01-26 | 3,493.0 | 3,493.0 | 3,453.0 | 3,457.0 | -46.0 | -1.31% | 198,300 |
| 2026-01-23 | 3,547.0 | 3,556.0 | 3,481.0 | 3,503.0 | -25.0 | -0.71% | 230,600 |
| 2026-01-22 | 3,482.0 | 3,550.0 | 3,482.0 | 3,528.0 | +44.0 | +1.26% | 311,600 |
| 2026-01-21 | 3,465.0 | 3,484.0 | 3,439.0 | 3,484.0 | +2.0 | +0.06% | 242,200 |
| 2026-01-20 | 3,456.0 | 3,507.0 | 3,456.0 | 3,482.0 | +28.0 | +0.81% | 302,800 |
| 2026-01-19 | 3,464.0 | 3,471.0 | 3,447.0 | 3,454.0 | -2.0 | -0.06% | 157,400 |
| 2026-01-16 | 3,432.0 | 3,468.0 | 3,416.0 | 3,456.0 | +4.0 | +0.12% | 188,500 |
| 2026-01-15 | 3,472.0 | 3,478.0 | 3,445.0 | 3,452.0 | -8.0 | -0.23% | 169,000 |
| 2026-01-14 | 3,450.0 | 3,473.0 | 3,427.0 | 3,460.0 | +29.0 | +0.85% | 215,000 |
| 2026-01-13 | 3,480.0 | 3,490.0 | 3,430.0 | 3,431.0 | -9.0 | -0.26% | 177,400 |
| 2026-01-09 | 3,409.0 | 3,441.0 | 3,409.0 | 3,440.0 | +32.0 | +0.94% | 170,600 |
| 2026-01-08 | 3,420.0 | 3,427.0 | 3,394.0 | 3,408.0 | -20.0 | -0.58% | 143,000 |
| 2026-01-07 | 3,400.0 | 3,437.0 | 3,384.0 | 3,428.0 | +15.0 | +0.44% | 223,600 |
| 2026-01-06 | 3,381.0 | 3,423.0 | 3,378.0 | 3,413.0 | +32.0 | +0.95% | 200,400 |
| 2026-01-05 | 3,377.0 | 3,397.0 | 3,362.0 | 3,381.0 | +2.0 | +0.06% | 181,700 |
| 2025-12-30 | 3,408.0 | 3,419.0 | 3,373.0 | 3,379.0 | -19.0 | -0.56% | 173,600 |
| 2025-12-29 | 3,395.0 | 3,408.0 | 3,376.0 | 3,398.0 | +3.0 | +0.09% | 206,100 |
| 2025-12-26 | 3,400.0 | 3,420.0 | 3,380.0 | 3,395.0 | -8.0 | -0.24% | 181,300 |
| 2025-12-25 | 3,377.0 | 3,411.0 | 3,365.0 | 3,403.0 | +32.0 | +0.95% | 142,900 |
| 2025-12-24 | 3,351.0 | 3,398.0 | 3,351.0 | 3,371.0 | +1.0 | +0.03% | 148,700 |
| 2025-12-23 | 3,320.0 | 3,370.0 | 3,319.0 | 3,370.0 | +61.0 | +1.84% | 165,000 |
| 2025-12-22 | 3,340.0 | 3,344.0 | 3,300.0 | 3,309.0 | -21.0 | -0.63% | 168,700 |
| 2025-12-19 | 3,330.0 | 3,351.0 | 3,326.0 | 3,330.0 | -5.0 | -0.15% | 302,300 |
| 2025-12-18 | 3,326.0 | 3,360.0 | 3,315.0 | 3,335.0 | +28.0 | +0.85% | 241,000 |
| 2025-12-17 | 3,353.0 | 3,353.0 | 3,286.0 | 3,307.0 | -42.0 | -1.25% | 221,900 |
| 2025-12-16 | 3,360.0 | 3,377.0 | 3,349.0 | 3,349.0 | -11.0 | -0.33% | 150,000 |
| 2025-12-15 | 3,333.0 | 3,361.0 | 3,330.0 | 3,360.0 | +35.0 | +1.05% | 136,000 |
| 2025-12-12 | 3,310.0 | 3,329.0 | 3,296.0 | 3,325.0 | +36.0 | +1.09% | 205,500 |
| 2025-12-11 | 3,328.0 | 3,328.0 | 3,282.0 | 3,289.0 | -31.0 | -0.93% | 136,200 |
| 2025-12-10 | 3,295.0 | 3,325.0 | 3,291.0 | 3,320.0 | +15.0 | +0.45% | 128,700 |
| 2025-12-09 | 3,280.0 | 3,307.0 | 3,264.0 | 3,305.0 | +41.0 | +1.26% | 175,200 |
| 2025-12-08 | 3,230.0 | 3,273.0 | 3,205.0 | 3,264.0 | +27.0 | +0.83% | 284,300 |
| 2025-12-05 | 3,294.0 | 3,317.0 | 3,228.0 | 3,237.0 | -84.0 | -2.53% | 286,400 |
| 2025-12-04 | 3,282.0 | 3,337.0 | 3,274.0 | 3,321.0 | +56.0 | +1.72% | 220,200 |
| 2025-12-03 | 3,338.0 | 3,340.0 | 3,265.0 | 3,265.0 | -87.0 | -2.60% | 208,600 |
| 2025-12-02 | 3,348.0 | 3,372.0 | 3,338.0 | 3,352.0 | +3.0 | +0.09% | 170,600 |
| 2025-12-01 | 3,378.0 | 3,387.0 | 3,336.0 | 3,349.0 | -36.0 | -1.06% | 155,000 |
| 2025-11-28 | 3,404.0 | 3,414.0 | 3,373.0 | 3,385.0 | -33.0 | -0.97% | 139,200 |
| 2025-11-27 | 3,418.0 | 3,427.0 | 3,384.0 | 3,418.0 | +5.0 | +0.15% | 239,900 |
| 2025-11-26 | 3,350.0 | 3,418.0 | 3,350.0 | 3,413.0 | +73.0 | +2.19% | 235,100 |
| 2025-11-25 | 3,333.0 | 3,364.0 | 3,326.0 | 3,340.0 | +12.0 | +0.36% | 216,800 |
| 2025-11-21 | 3,275.0 | 3,328.0 | 3,269.0 | 3,328.0 | +83.0 | +2.56% | 286,700 |
| 2025-11-20 | 3,227.0 | 3,267.0 | 3,225.0 | 3,245.0 | +27.0 | +0.84% | 169,600 |
| 2025-11-19 | 3,200.0 | 3,234.0 | 3,199.0 | 3,218.0 | +16.0 | +0.50% | 209,300 |
| 2025-11-18 | 3,245.0 | 3,262.0 | 3,202.0 | 3,202.0 | -54.0 | -1.66% | 196,500 |
| 2025-11-17 | 3,247.0 | 3,268.0 | 3,213.0 | 3,256.0 | -12.0 | -0.37% | 170,400 |
| 2025-11-14 | 3,241.0 | 3,277.0 | 3,220.0 | 3,268.0 | +52.0 | +1.62% | 158,700 |
| 2025-11-13 | 3,254.0 | 3,254.0 | 3,212.0 | 3,216.0 | -21.0 | -0.65% | 112,500 |
| 2025-11-12 | 3,259.0 | 3,295.0 | 3,232.0 | 3,237.0 | -9.0 | -0.28% | 187,200 |
| 2025-11-11 | 3,238.0 | 3,270.0 | 3,221.0 | 3,246.0 | +19.0 | +0.59% | 193,200 |
| 2025-11-10 | 3,189.0 | 3,236.0 | 3,153.0 | 3,227.0 | +57.0 | +1.80% | 285,100 |
| 2025-11-07 | 3,137.0 | 3,200.0 | 3,124.0 | 3,170.0 | +47.0 | +1.50% | 284,000 |
| 2025-11-06 | 3,121.0 | 3,143.0 | 3,108.0 | 3,123.0 | +2.0 | +0.06% | 178,600 |
| 2025-11-05 | 3,133.0 | 3,153.0 | 3,098.0 | 3,121.0 | -14.0 | -0.45% | 189,200 |
| 2025-11-04 | 3,120.0 | 3,141.0 | 3,089.0 | 3,135.0 | +14.0 | +0.45% | 191,600 |
| 2025-10-31 | 3,139.0 | 3,158.0 | 3,121.0 | 3,121.0 | 0.0 | 0.00% | 159,600 |
| 2025-10-30 | 3,120.0 | 3,127.0 | 3,085.0 | 3,121.0 | +3.0 | +0.10% | 292,500 |
| 2025-10-29 | 3,201.0 | 3,220.0 | 3,118.0 | 3,118.0 | -109.0 | -3.38% | 346,100 |
| 2025-10-28 | 3,275.0 | 3,275.0 | 3,227.0 | 3,227.0 | -64.0 | -1.94% | 277,700 |
| 2025-10-27 | 3,299.0 | 3,318.0 | 3,291.0 | 3,291.0 | -7.0 | -0.21% | 173,100 |
| 2025-10-24 | 3,323.0 | 3,325.0 | 3,292.0 | 3,298.0 | -26.0 | -0.78% | 147,300 |
| 2025-10-23 | 3,320.0 | 3,336.0 | 3,299.0 | 3,324.0 | +15.0 | +0.45% | 134,300 |
| 2025-10-22 | 3,303.0 | 3,319.0 | 3,296.0 | 3,309.0 | -8.0 | -0.24% | 155,200 |
| 2025-10-21 | 3,333.0 | 3,352.0 | 3,307.0 | 3,317.0 | -27.0 | -0.81% | 156,800 |
| 2025-10-20 | 3,362.0 | 3,381.0 | 3,334.0 | 3,344.0 | +3.0 | +0.09% | 211,300 |
| 2025-10-17 | 3,386.0 | 3,400.0 | 3,317.0 | 3,341.0 | -30.0 | -0.89% | 264,100 |
| 2025-10-16 | 3,284.0 | 3,430.0 | 3,271.0 | 3,371.0 | +134.0 | +4.14% | 553,800 |
| 2025-10-15 | 3,249.0 | 3,269.0 | 3,225.0 | 3,237.0 | 0.0 | 0.00% | 128,900 |
| 2025-10-14 | 3,235.0 | 3,246.0 | 3,203.0 | 3,237.0 | -23.0 | -0.71% | 194,400 |
| 2025-10-10 | 3,270.0 | 3,283.0 | 3,248.0 | 3,260.0 | -32.0 | -0.97% | 196,100 |
| 2025-10-09 | 3,332.0 | 3,332.0 | 3,288.0 | 3,292.0 | -32.0 | -0.96% | 193,700 |
| 2025-10-08 | 3,400.0 | 3,415.0 | 3,324.0 | 3,324.0 | -71.0 | -2.09% | 197,000 |
| 2025-10-07 | 3,360.0 | 3,398.0 | 3,344.0 | 3,395.0 | +40.0 | +1.19% | 181,200 |
| 2025-10-06 | 3,330.0 | 3,357.0 | 3,309.0 | 3,355.0 | +61.0 | +1.85% | 246,300 |
| 2025-10-03 | 3,238.0 | 3,294.0 | 3,238.0 | 3,294.0 | +56.0 | +1.73% | 186,400 |
| 2025-10-02 | 3,311.0 | 3,318.0 | 3,237.0 | 3,238.0 | -82.0 | -2.47% | 173,200 |
| 2025-10-01 | 3,340.0 | 3,341.0 | 3,286.0 | 3,320.0 | -40.0 | -1.19% | 266,700 |
| 2025-09-30 | 3,421.0 | 3,423.0 | 3,347.0 | 3,360.0 | -53.0 | -1.55% | 315,800 |
| 2025-09-29 | 3,490.0 | 3,504.0 | 3,413.0 | 3,413.0 | -81.0 | -2.32% | 416,300 |
| 2025-09-26 | 3,475.0 | 3,517.0 | 3,475.0 | 3,494.0 | +30.0 | +0.87% | 1,074,800 |
| 2025-09-25 | 3,452.0 | 3,476.0 | 3,434.0 | 3,464.0 | +44.0 | +1.29% | 511,200 |
| 2025-09-24 | 3,449.0 | 3,456.0 | 3,403.0 | 3,420.0 | +17.0 | +0.50% | 239,800 |
| 2025-09-22 | 3,404.0 | 3,437.0 | 3,402.0 | 3,403.0 | -1.0 | -0.03% | 213,400 |
| 2025-09-19 | 3,430.0 | 3,445.0 | 3,393.0 | 3,404.0 | -36.0 | -1.05% | 475,000 |
| 2025-09-18 | 3,446.0 | 3,457.0 | 3,420.0 | 3,440.0 | +12.0 | +0.35% | 182,000 |
| 2025-09-17 | 3,431.0 | 3,443.0 | 3,411.0 | 3,428.0 | -31.0 | -0.90% | 153,200 |
| 2025-09-16 | 3,434.0 | 3,468.0 | 3,421.0 | 3,459.0 | +29.0 | +0.85% | 164,000 |
| 2025-09-12 | 3,459.0 | 3,469.0 | 3,412.0 | 3,430.0 | — | — | 218,500 |
直近120営業日分を表示