So-net無料ブログ作成

9045 京阪 株価一覧& csvダウンロード【2017年度】

9045 京阪 の2017年度の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。また株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


株価一覧& csvダウンロードは、姉妹サイトの株vadaに統一しました。
最新の記事は、株vedaの 9045 京阪 株価一覧& csvダウンロード【2017年度】 をご利用ください。
よろしくお願いします。m(_ _)m

csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/11/103360 (09:00)3385 (09:05)3355 (09:00)3355 (15:00)166400
2017/11/093425 (09:00)3445 (09:11)3365 (14:32)3390 (15:00)207900
2017/11/083405 (09:00)3415 (13:58)3370 (10:58)3405 (15:00)150100
2017/11/073395 (09:00)3410 (10:30)3375 (09:06)3395 (15:00)235900
2017/11/063385 (09:00)3415 (10:28)3385 (09:00)3400 (15:00)132500
2017/11/023400 (09:00)3410 (13:07)3370 (09:01)3405 (15:00)158200
2017/11/013450 (09:00)3450 (09:00)3365 (12:41)3390 (15:00)296900
2017/10/313405 (09:00)3475 (14:53)3395 (09:00)3460 (15:00)264600
2017/10/303440 (09:00)3445 (09:00)3390 (14:57)3395 (15:00)466500
2017/10/273440 (09:00)3450 (14:32)3410 (09:59)3445 (15:00)118000
2017/10/263430 (09:00)3440 (09:04)3415 (14:58)3430 (15:00)186400
2017/10/253495 (09:00)3495 (09:00)3445 (09:58)3460 (15:00)141600
2017/10/243455 (09:00)3495 (14:41)3450 (09:01)3495 (15:00)175600
2017/10/233475 (09:00)3480 (09:00)3455 (10:24)3465 (15:00)138300
2017/10/203465 (09:00)3470 (09:44)3440 (12:43)3455 (15:00)156400
2017/10/193445 (09:00)3465 (13:53)3430 (09:08)3465 (15:00)149400
2017/10/183430 (09:00)3465 (14:26)3400 (09:03)3450 (15:00)148900
2017/10/173440 (09:00)3440 (09:00)3395 (10:23)3420 (15:00)164400
2017/10/163405 (09:00)3465 (13:11)3385 (09:00)3440 (15:00)188800
2017/10/133380 (09:00)3415 (13:06)3370 (09:01)3410 (15:00)211100
2017/10/123335 (09:00)3395 (11:23)3335 (09:00)3395 (15:00)187400
2017/10/113300 (09:00)3325 (15:00)3290 (09:30)3325 (15:00)134200
2017/10/103285 (09:00)3305 (15:00)3270 (09:01)3305 (15:00)155100
2017/10/063305 (09:00)3315 (09:00)3280 (12:49)3305 (15:00)158300
2017/10/053325 (09:00)3340 (09:00)3300 (12:48)3320 (15:00)150100
2017/10/043305 (09:00)3335 (14:44)3305 (09:00)3335 (15:00)148200
2017/10/033330 (09:00)3350 (09:09)3305 (12:42)3320 (15:00)110200
2017/10/023330 (09:00)3365 (09:46)3305 (14:12)3320 (15:00)217300
2017/09/293295 (09:00)3315 (09:16)3265 (10:46)3295 (15:00)242600
2017/09/283275 (09:00)3290 (14:59)3235 (09:14)3290 (15:00)250600
2017/09/273305 (09:00)3335 (09:10)3255 (12:38)3275 (15:00)289300
2017/09/26674 (09:00)682 (12:46)674 (09:00)678 (15:00)2431000
2017/09/25675 (09:00)675 (09:00)670 (09:39)675 (15:00)990000
2017/09/22670 (09:00)673 (09:17)669 (09:00)671 (15:00)591000
2017/09/21669 (09:00)674 (10:12)667 (09:03)671 (15:00)655000
2017/09/20672 (09:00)672 (09:00)666 (13:56)669 (15:00)1016000
2017/09/19666 (09:00)675 (14:55)664 (09:00)674 (15:00)971000
2017/09/15672 (09:00)673 (09:00)662 (10:57)662 (15:00)1784000
2017/09/14674 (09:00)674 (09:00)669 (13:22)673 (15:00)777000
2017/09/13671 (09:00)675 (12:51)669 (09:00)671 (15:00)618000
2017/09/12669 (09:00)670 (12:30)666 (12:55)667 (15:00)861000
2017/09/11664 (09:00)667 (09:18)662 (13:34)662 (15:00)616000
2017/09/08658 (09:00)663 (10:39)657 (09:00)661 (15:00)930000
2017/09/07657 (09:00)664 (09:20)657 (09:00)662 (15:00)635000
2017/09/06653 (09:00)660 (14:09)653 (09:00)657 (15:00)712000
2017/09/05659 (09:00)659 (09:00)652 (14:21)652 (15:00)739000
2017/09/04665 (09:00)665 (09:00)656 (14:04)656 (15:00)702000
2017/09/01666 (09:00)668 (14:36)662 (09:00)665 (15:00)548000
2017/08/31664 (09:00)666 (14:28)663 (09:04)663 (15:00)713000
2017/08/30667 (09:00)669 (14:07)662 (10:14)665 (15:00)1092000
2017/08/29659 (09:00)663 (14:12)658 (09:21)662 (15:00)709000
2017/08/28661 (09:00)663 (09:20)658 (09:33)662 (15:00)614000
2017/08/25661 (09:00)664 (12:38)660 (09:20)662 (15:00)935000
2017/08/24667 (09:00)667 (09:00)661 (13:21)661 (15:00)704000
2017/08/23671 (09:00)672 (09:00)665 (09:20)667 (15:00)622000
2017/08/22668 (09:00)669 (09:00)664 (09:03)666 (15:00)768000
2017/08/21676 (09:00)677 (09:00)670 (10:58)670 (15:00)497000
2017/08/18673 (09:00)673 (09:00)667 (09:06)672 (15:00)892000
2017/08/17678 (09:00)681 (09:24)675 (09:02)676 (15:00)647000
2017/08/16677 (09:00)682 (09:30)676 (09:00)678 (15:00)685000
2017/08/15676 (09:00)680 (09:38)672 (09:04)678 (15:00)873000
2017/08/14685 (09:00)685 (09:00)674 (15:00)674 (15:00)1819000
2017/08/10694 (09:00)696 (09:00)690 (11:24)691 (15:00)891000
2017/08/09700 (09:00)704 (09:17)690 (11:12)692 (15:00)1574000
2017/08/08719 (09:00)721 (09:00)702 (14:59)705 (15:00)1446000
2017/08/07726 (09:00)731 (10:46)724 (14:32)726 (15:00)531000
2017/08/04726 (09:00)728 (14:02)723 (09:06)727 (15:00)478000
2017/08/03721 (09:00)730 (14:59)721 (09:00)729 (15:00)654000
2017/08/02730 (09:00)730 (09:00)724 (09:25)725 (15:00)436000
2017/08/01714 (09:00)730 (14:59)713 (09:00)730 (15:00)1062000
2017/07/31711 (09:00)718 (13:42)709 (09:00)714 (15:00)560000
2017/07/28710 (09:00)714 (11:29)708 (09:40)714 (15:00)601000
2017/07/27703 (09:00)719 (14:07)703 (09:00)713 (15:00)1189000
2017/07/26700 (09:00)702 (09:00)698 (10:37)702 (15:00)532000
2017/07/25701 (09:00)702 (09:00)699 (10:55)699 (15:00)620000
2017/07/24704 (09:00)705 (09:00)700 (10:19)702 (15:00)614000
2017/07/21708 (09:00)712 (09:02)705 (14:58)708 (15:00)520000
2017/07/20702 (09:00)715 (14:59)702 (09:00)713 (15:00)760000
2017/07/19704 (09:00)707 (10:00)703 (09:01)706 (15:00)360000
2017/07/18703 (09:00)705 (09:00)700 (10:35)704 (15:00)517000
2017/07/14705 (09:00)708 (11:20)703 (09:05)706 (15:00)393000
2017/07/13705 (09:00)706 (09:11)701 (12:46)702 (15:00)456000
2017/07/12710 (09:00)711 (09:00)700 (14:59)701 (15:00)557000
2017/07/11700 (09:00)712 (13:11)700 (09:00)708 (15:00)712000
2017/07/10705 (09:00)706 (09:00)699 (10:27)702 (15:00)668000
2017/07/07705 (09:00)706 (09:00)700 (14:35)701 (15:00)605000
2017/07/06708 (09:00)711 (10:38)705 (12:32)708 (15:00)769000
2017/07/05710 (09:00)711 (14:57)702 (10:35)710 (15:00)865000
2017/07/04716 (09:00)718 (09:01)710 (13:36)712 (15:00)554000
2017/07/03715 (09:00)715 (09:00)710 (10:07)713 (15:00)559000
2017/06/30712 (09:00)714 (11:29)709 (09:58)714 (15:00)732000
2017/06/29718 (09:00)718 (09:00)713 (10:14)715 (15:00)559000
2017/06/28715 (09:00)722 (09:05)714 (14:46)714 (15:00)690000
2017/06/27715 (09:00)719 (09:15)715 (09:00)716 (15:00)475000
2017/06/26723 (09:00)725 (09:20)716 (15:00)716 (15:00)475000
2017/06/23717 (09:00)722 (12:31)716 (09:04)721 (15:00)558000
2017/06/22716 (09:00)719 (09:00)715 (10:15)716 (15:00)689000
2017/06/21716 (09:00)721 (10:48)712 (09:30)716 (15:00)817000
2017/06/20721 (09:00)724 (10:27)715 (14:58)716 (15:00)1449000
2017/06/19719 (09:00)727 (10:16)719 (09:00)722 (15:00)581000
2017/06/16720 (09:00)722 (12:30)715 (09:15)719 (15:00)1031000
2017/06/15712 (09:00)720 (09:39)709 (10:44)717 (15:00)853000
2017/06/14717 (09:00)720 (09:10)715 (11:20)716 (15:00)610000
2017/06/13707 (09:00)718 (10:08)707 (09:00)714 (15:00)618000
2017/06/12712 (09:00)716 (09:06)710 (09:37)710 (15:00)773000
2017/06/09722 (09:00)725 (09:00)714 (14:07)714 (15:00)1293000
2017/06/08741 (09:00)741 (09:00)729 (14:58)729 (15:00)637000
2017/06/07741 (09:00)743 (10:15)734 (11:19)736 (15:00)770000
2017/06/06759 (09:00)759 (09:00)739 (14:47)741 (15:00)962000
2017/06/05752 (09:00)767 (14:48)751 (09:05)765 (15:00)773000
2017/06/02749 (09:00)758 (14:37)747 (09:03)757 (15:00)1451000
2017/06/01733 (09:00)748 (13:32)732 (09:00)746 (15:00)1197000
2017/05/31724 (09:00)733 (14:59)724 (09:00)732 (15:00)2295000
2017/05/30722 (09:00)725 (09:04)720 (11:01)724 (15:00)592000
2017/05/29725 (09:00)728 (14:30)722 (09:20)727 (15:00)447000
2017/05/26728 (09:00)728 (09:00)723 (11:12)724 (15:00)601000
2017/05/25722 (09:00)729 (09:26)721 (09:00)728 (15:00)600000
2017/05/24725 (09:00)727 (09:00)719 (12:50)723 (15:00)684000
2017/05/23720 (09:00)725 (12:30)720 (09:00)722 (15:00)606000
2017/05/22717 (09:00)721 (09:08)716 (09:18)719 (15:00)565000
2017/05/19724 (09:00)724 (09:00)714 (12:30)718 (15:00)1015000
2017/05/18717 (09:00)722 (09:02)716 (09:00)721 (15:00)731000
2017/05/17719 (09:00)725 (13:49)717 (09:07)723 (15:00)664000
2017/05/16725 (09:00)733 (09:20)717 (10:54)724 (15:00)1419000
2017/05/15728 (09:00)732 (09:18)725 (13:29)729 (15:00)968000
2017/05/12720 (09:00)729 (14:28)720 (09:00)729 (15:00)650000
2017/05/11726 (09:00)729 (09:25)723 (12:36)724 (15:00)753000
2017/05/10726 (09:00)728 (09:18)721 (12:32)724 (15:00)850000
2017/05/09726 (09:00)733 (09:21)726 (09:00)727 (15:00)960000
2017/05/08715 (09:00)730 (14:59)712 (09:01)728 (15:00)1930000
2017/05/02703 (09:00)711 (11:23)700 (09:00)707 (15:00)1469000
2017/05/01707 (09:00)707 (09:00)691 (10:53)697 (15:00)744000
2017/04/28709 (09:00)710 (09:00)700 (13:20)701 (15:00)825000
2017/04/27713 (09:00)716 (09:50)707 (12:57)712 (15:00)638000
2017/04/26714 (09:00)714 (09:00)709 (10:26)713 (15:00)980000
2017/04/25700 (09:00)709 (14:37)700 (09:00)709 (15:00)1031000
2017/04/24691 (09:00)700 (14:36)689 (09:03)698 (15:00)932000
2017/04/21683 (09:00)687 (09:23)681 (12:35)685 (15:00)657000
2017/04/20686 (09:00)686 (09:00)679 (14:53)680 (15:00)747000
2017/04/19684 (09:00)689 (11:29)682 (09:21)686 (15:00)831000
2017/04/18692 (09:00)692 (09:00)686 (09:20)689 (15:00)567000
2017/04/17677 (09:00)689 (12:31)677 (09:00)688 (15:00)648000
2017/04/14680 (09:00)683 (09:02)675 (11:22)679 (15:00)593000
2017/04/13685 (09:00)689 (09:03)681 (10:22)683 (15:00)776000
2017/04/12681 (09:00)690 (14:58)678 (09:11)689 (15:00)821000
2017/04/11680 (09:00)684 (09:07)678 (12:30)683 (15:00)774000
2017/04/10690 (09:00)692 (09:00)680 (13:36)683 (15:00)849000
2017/04/07684 (09:00)691 (10:10)681 (10:27)687 (15:00)958000
2017/04/06694 (09:00)696 (09:03)680 (13:29)682 (15:00)858000
2017/04/05691 (09:00)697 (10:20)689 (12:30)692 (15:00)743000
2017/04/04694 (09:00)697 (11:05)686 (09:24)691 (15:00)976000
2017/04/03690 (09:00)693 (14:32)682 (11:16)692 (15:00)1168000

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は9045-2017.csvです。
スポンサーリンク

会社概要 京阪



スポンサーリンク

9045 京阪の関連記事


9045 京阪
9045 京阪 株価チャート【2017年度】
9045 京阪 株価一覧& csvダウンロード【2017年度】

nice!(0) 

nice! 0

nice!の受付は締め切りました