Comparing Back to the side-by-side chart ↗
Hankyu Hanshin Holdings,Inc.（9042.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4557.00 | 4559.00 | 4464.00 | 4482.00 | -0.99% | 898,200 |
| 2026-10-15 | 4523.00 | 4554.00 | 4495.00 | 4527.00 | +0.33% | 948,200 |
| 2026-10-14 | 4537.00 | 4553.00 | 4494.00 | 4512.00 | +0.00% | 998,900 |
| 2026-10-13 | 4571.00 | 4587.00 | 4505.00 | 4512.00 | -1.29% | 1,375,900 |
| 2026-10-09 | 4546.00 | 4571.00 | 4489.00 | 4571.00 | +2.12% | 1,270,000 |
| 2026-10-08 | 4460.00 | 4502.00 | 4392.00 | 4476.00 | -0.42% | 1,970,700 |
| 2026-10-07 | 4463.00 | 4532.00 | 4451.00 | 4495.00 | +0.29% | 1,333,500 |
| 2026-10-06 | 4454.00 | 4519.00 | 4421.00 | 4482.00 | +0.58% | 1,166,600 |
| 2026-10-05 | 4430.00 | 4514.00 | 4420.00 | 4456.00 | +0.79% | 2,169,200 |
| 2026-10-02 | 4342.00 | 4480.00 | 4292.00 | 4421.00 | +1.40% | 1,949,200 |
| 2026-10-01 | 4360.00 | 4400.00 | 4337.00 | 4360.00 | -0.62% | 1,269,600 |
| 2026-09-30 | 4365.00 | 4399.00 | 4308.00 | 4387.00 | +1.18% | 1,194,500 |
| 2026-09-29 | 4400.00 | 4420.00 | 4336.00 | 4336.00 | -2.80% | 1,583,000 |
| 2026-09-28 | 4569.00 | 4580.00 | 4461.00 | 4461.00 | -1.09% | 1,781,600 |
| 2026-09-25 | 4508.00 | 4565.00 | 4508.00 | 4510.00 | +0.07% | 1,091,000 |
| 2026-09-24 | 4591.00 | 4621.00 | 4507.00 | 4507.00 | -2.28% | 1,486,600 |
| 2026-09-18 | 4650.00 | 4658.00 | 4590.00 | 4612.00 | -1.39% | 1,774,100 |
| 2026-09-17 | 4616.00 | 4695.00 | 4612.00 | 4677.00 | +1.32% | 804,600 |
| 2026-09-16 | 4685.00 | 4696.00 | 4616.00 | 4616.00 | -1.07% | 594,200 |
| 2026-09-15 | 4703.00 | 4730.00 | 4655.00 | 4666.00 | -0.38% | 500,300 |
| 2026-09-14 | 4670.00 | 4725.00 | 4665.00 | 4684.00 | +1.45% | 537,800 |
| 2026-09-11 | 4629.00 | 4671.00 | 4616.00 | 4617.00 | -0.67% | 759,800 |
| 2026-09-10 | 4688.00 | 4700.00 | 4637.00 | 4648.00 | -0.87% | 623,700 |
| 2026-09-09 | 4700.00 | 4717.00 | 4651.00 | 4689.00 | -0.42% | 625,300 |
| 2026-09-08 | 4642.00 | 4717.00 | 4624.00 | 4709.00 | +1.01% | 478,200 |
| 2026-09-07 | 4672.00 | 4709.00 | 4647.00 | 4662.00 | -0.91% | 464,700 |
| 2026-09-04 | 4656.00 | 4729.00 | 4645.00 | 4705.00 | +0.45% | 680,300 |
| 2026-09-03 | 4647.00 | 4718.00 | 4647.00 | 4684.00 | +0.77% | 687,600 |
| 2026-09-02 | 4646.00 | 4695.00 | 4635.00 | 4648.00 | -0.77% | 990,800 |
| 2026-09-01 | 4673.00 | 4760.00 | 4673.00 | 4684.00 | -0.36% | 1,013,500 |
| 2026-08-31 | 4740.00 | 4784.00 | 4685.00 | 4701.00 | -1.09% | 1,638,400 |
| 2026-08-28 | 4710.00 | 4764.00 | 4701.00 | 4753.00 | -0.25% | 579,000 |
| 2026-08-27 | 4700.00 | 4802.00 | 4680.00 | 4765.00 | +0.61% | 658,600 |
| 2026-08-26 | 4760.00 | 4792.00 | 4735.00 | 4736.00 | -0.71% | 575,200 |
| 2026-08-25 | 4776.00 | 4812.00 | 4759.00 | 4770.00 | +0.38% | 500,600 |
| 2026-08-24 | 4713.00 | 4772.00 | 4690.00 | 4752.00 | +0.68% | 491,100 |
| 2026-08-21 | 4703.00 | 4772.00 | 4683.00 | 4720.00 | +0.79% | 781,100 |
| 2026-08-20 | 4658.00 | 4729.00 | 4641.00 | 4683.00 | +0.99% | 582,100 |
| 2026-08-19 | 4684.00 | 4693.00 | 4602.00 | 4637.00 | -0.34% | 649,100 |
| 2026-08-18 | 4620.00 | 4681.00 | 4589.00 | 4653.00 | +0.39% | 560,700 |
| 2026-08-17 | 4649.00 | 4674.00 | 4620.00 | 4635.00 | -0.26% | 623,300 |
| 2026-08-14 | 4620.00 | 4689.00 | 4614.00 | 4647.00 | +0.06% | 681,300 |
| 2026-08-13 | 4695.00 | 4695.00 | 4633.00 | 4644.00 | +0.41% | 687,300 |
| 2026-08-12 | 4564.00 | 4640.00 | 4563.00 | 4625.00 | +1.74% | 792,900 |
| 2026-08-10 | 4600.00 | 4605.00 | 4523.00 | 4546.00 | -1.28% | 829,400 |
| 2026-08-07 | 4568.00 | 4656.00 | 4547.00 | 4605.00 | +1.10% | 723,600 |
| 2026-08-06 | 4499.00 | 4571.00 | 4456.00 | 4555.00 | +2.20% | 960,500 |
| 2026-08-05 | 4500.00 | 4545.00 | 4428.00 | 4457.00 | -1.15% | 919,800 |
| 2026-08-04 | 4631.00 | 4646.00 | 4492.00 | 4509.00 | -2.61% | 1,304,900 |
| 2026-08-03 | 4695.00 | 4740.00 | 4571.00 | 4630.00 | -1.80% | 1,236,200 |
| 2026-07-31 | 4839.00 | 4917.00 | 4669.00 | 4715.00 | -5.87% | 1,773,900 |
| 2026-07-30 | 5122.00 | 5128.00 | 4933.00 | 5009.00 | -2.00% | 948,600 |
| 2026-07-29 | 4979.00 | 5183.00 | 4962.00 | 5111.00 | +2.98% | 1,920,400 |
| 2026-07-28 | 4921.00 | 4979.00 | 4894.00 | 4963.00 | +1.24% | 1,211,100 |
| 2026-07-27 | 4719.00 | 4921.00 | 4700.00 | 4902.00 | +3.88% | 1,598,700 |
| 2026-07-24 | 4596.00 | 4736.00 | 4580.00 | 4719.00 | +2.36% | 968,500 |
| 2026-07-23 | 4650.00 | 4656.00 | 4606.00 | 4610.00 | -1.50% | 723,700 |
| 2026-07-22 | 4725.00 | 4725.00 | 4615.00 | 4680.00 | -1.04% | 1,101,800 |
| 2026-07-21 | 4713.00 | 4754.00 | 4679.00 | 4729.00 | +1.07% | 1,304,200 |
| 2026-07-17 | 4720.00 | 4752.00 | 4610.00 | 4679.00 | -0.51% | 1,381,900 |
| 2026-07-16 | 4713.00 | 4758.00 | 4681.00 | 4703.00 | +0.09% | 1,088,200 |
| 2026-07-15 | 4743.00 | 4777.00 | 4669.00 | 4699.00 | -0.59% | 1,095,300 |
| 2026-07-14 | 4716.00 | 4764.00 | 4683.00 | 4727.00 | +0.98% | 896,500 |
| 2026-07-13 | 4672.00 | 4712.00 | 4638.00 | 4681.00 | +1.72% | 901,500 |
| 2026-07-10 | 4711.00 | 4711.00 | 4569.00 | 4602.00 | -1.88% | 1,099,400 |
| 2026-07-09 | 4687.00 | 4714.00 | 4650.00 | 4690.00 | -0.93% | 1,265,500 |
| 2026-07-08 | 4680.00 | 4770.00 | 4664.00 | 4734.00 | +1.54% | 1,670,100 |
| 2026-07-07 | 4566.00 | 4680.00 | 4531.00 | 4662.00 | +2.10% | 1,504,300 |
| 2026-07-06 | 4449.00 | 4566.00 | 4433.00 | 4566.00 | +2.63% | 1,152,200 |
| 2026-07-03 | 4446.00 | 4518.00 | 4434.00 | 4449.00 | +1.44% | 1,118,200 |
| 2026-07-02 | 4260.00 | 4386.00 | 4230.00 | 4386.00 | +4.48% | 1,175,300 |
| 2026-07-01 | 4269.00 | 4270.00 | 4176.00 | 4198.00 | -1.73% | 1,053,900 |
| 2026-06-30 | 4270.00 | 4322.00 | 4256.00 | 4272.00 | +0.16% | 1,245,900 |
| 2026-06-29 | 4139.00 | 4267.00 | 4139.00 | 4265.00 | +3.04% | 1,067,200 |
| 2026-06-26 | 4138.00 | 4163.00 | 4084.00 | 4139.00 | +0.24% | 1,012,700 |
| 2026-06-25 | 4258.00 | 4269.00 | 4102.00 | 4129.00 | -2.92% | 1,375,100 |
| 2026-06-24 | 4239.00 | 4298.00 | 4238.00 | 4253.00 | +0.28% | 1,155,600 |
| 2026-06-23 | 4235.00 | 4304.00 | 4218.00 | 4241.00 | +0.12% | 1,570,100 |
| 2026-06-22 | 4315.00 | 4322.00 | 4236.00 | 4236.00 | -2.15% | 1,588,100 |
| 2026-06-19 | 4323.00 | 4352.00 | 4290.00 | 4329.00 | -0.41% | 1,315,600 |
| 2026-06-18 | 4383.00 | 4394.00 | 4300.00 | 4347.00 | -1.09% | 1,563,300 |
| 2026-06-17 | 4545.00 | 4564.00 | 4395.00 | 4395.00 | -2.49% | 1,291,000 |
| 2026-06-16 | 4520.00 | 4547.00 | 4434.00 | 4507.00 | -0.51% | 1,146,300 |
| 2026-06-15 | 4630.00 | 4649.00 | 4530.00 | 4530.00 | -2.35% | 1,103,400 |
| 2026-06-12 | 4731.00 | 4738.00 | 4634.00 | 4639.00 | -1.67% | 1,365,800 |
| 2026-06-11 | 4740.00 | 4787.00 | 4693.00 | 4718.00 | +1.86% | 1,400,600 |
| 2026-06-10 | 4580.00 | 4663.00 | 4557.00 | 4632.00 | +1.85% | 1,277,600 |
| 2026-06-09 | 4508.00 | 4570.00 | 4503.00 | 4548.00 | +1.00% | 1,141,800 |
| 2026-06-08 | 4481.00 | 4589.00 | 4473.00 | 4503.00 | +1.46% | 1,652,200 |
| 2026-06-05 | 4465.00 | 4519.00 | 4436.00 | 4438.00 | +0.50% | 1,215,500 |
| 2026-06-04 | 4479.00 | 4482.00 | 4413.00 | 4416.00 | -1.45% | 1,568,900 |
| 2026-06-03 | 4524.00 | 4528.00 | 4471.00 | 4481.00 | -0.95% | 1,267,300 |
| 2026-06-02 | 4533.00 | 4579.00 | 4440.00 | 4524.00 | -0.53% | 1,216,900 |
| 2026-06-01 | 4683.00 | 4683.00 | 4548.00 | 4548.00 | -2.88% | 1,167,900 |
| 2026-05-29 | 4554.00 | 4731.00 | 4542.00 | 4683.00 | +2.86% | 3,067,100 |
| 2026-05-28 | 4561.00 | 4593.00 | 4526.00 | 4553.00 | +0.71% | 1,446,900 |
| 2026-05-27 | 4538.00 | 4565.00 | 4480.00 | 4521.00 | -0.26% | 1,383,300 |
| 2026-05-26 | 4611.00 | 4611.00 | 4481.00 | 4533.00 | -2.41% | 1,334,600 |
| 2026-05-25 | 4704.00 | 4711.00 | 4635.00 | 4645.00 | -1.25% | 1,000,300 |
| 2026-05-22 | 4800.00 | 4833.00 | 4704.00 | 4704.00 | -2.16% | 1,396,100 |
| 2026-05-21 | 4860.00 | 4889.00 | 4808.00 | 4808.00 | -0.25% | 895,200 |
| 2026-05-20 | 4891.00 | 4916.00 | 4805.00 | 4820.00 | -2.53% | 1,120,600 |
| 2026-05-19 | 4940.00 | 4992.00 | 4852.00 | 4945.00 | +0.55% | 1,500,700 |
| 2026-05-18 | 4857.00 | 5030.00 | 4850.00 | 4918.00 | +2.74% | 2,321,000 |
| 2026-05-15 | 4569.00 | 4826.00 | 4550.00 | 4787.00 | +4.59% | 2,188,300 |
| 2026-05-14 | 4595.00 | 4634.00 | 4569.00 | 4577.00 | -0.39% | 1,021,000 |
| 2026-05-13 | 4551.00 | 4625.00 | 4535.00 | 4595.00 | +2.02% | 1,041,600 |
| 2026-05-12 | 4532.00 | 4548.00 | 4468.00 | 4504.00 | -0.88% | 958,200 |
| 2026-05-11 | 4481.00 | 4560.00 | 4462.00 | 4544.00 | +0.98% | 815,700 |
| 2026-05-08 | 4452.00 | 4521.00 | 4452.00 | 4500.00 | +0.78% | 1,220,800 |
| 2026-05-07 | 4381.00 | 4480.00 | 4343.00 | 4465.00 | +0.86% | 1,450,300 |
| 2026-05-01 | 4502.00 | 4520.00 | 4414.00 | 4427.00 | -2.01% | 1,032,500 |
| 2026-04-30 | 4492.00 | 4541.00 | 4464.00 | 4518.00 | -0.46% | 1,652,600 |
| 2026-04-28 | 4535.00 | 4570.00 | 4511.00 | 4539.00 | +0.09% | 1,256,200 |
| 2026-04-27 | 4503.00 | 4582.00 | 4475.00 | 4535.00 | +1.70% | 1,113,900 |
| 2026-04-24 | 4457.00 | 4562.00 | 4456.00 | 4459.00 | -0.16% | 1,088,600 |
| 2026-04-23 | 4500.00 | 4529.00 | 4444.00 | 4466.00 | -1.35% | 1,528,300 |
| 2026-04-22 | 4653.00 | 4697.00 | 4520.00 | 4527.00 | -4.09% | 1,729,100 |
| 2026-04-21 | 4723.00 | 4788.00 | 4704.00 | 4720.00 | +0.17% | 1,031,000 |
| 2026-04-20 | 4822.00 | 4855.00 | 4712.00 | 4712.00 | -2.06% | 1,227,800 |
| 2026-04-17 | 4785.00 | 4831.00 | 4785.00 | 4811.00 | +0.56% | 1,003,500 |
| 2026-04-16 | 4775.00 | 4815.00 | 4764.00 | 4784.00 | -0.15% | 1,050,700 |
| 2026-04-15 | 4818.00 | 4854.00 | 4786.00 | 4791.00 | -0.06% | 1,045,800 |
| 2026-04-14 | 4825.00 | 4883.00 | 4794.00 | 4794.00 | -0.04% | 1,104,500 |
| 2026-04-13 | 4802.00 | 4850.00 | 4776.00 | 4796.00 | +0.76% | 1,025,800 |
| 2026-04-10 | 4822.00 | 4858.00 | 4744.00 | 4760.00 | -1.20% | 931,800 |
| 2026-04-09 | 4818.00 | 4897.00 | 4799.00 | 4818.00 | +0.27% | 995,700 |
| 2026-04-08 | 4900.00 | 4900.00 | 4779.00 | 4805.00 | -0.35% | 1,106,900 |
| 2026-04-07 | 4805.00 | 4871.00 | 4801.00 | 4822.00 | +0.98% | 781,500 |
| 2026-04-06 | 4812.00 | 4818.00 | 4752.00 | 4775.00 | -0.46% | 627,200 |
| 2026-04-03 | 4720.00 | 4797.00 | 4707.00 | 4797.00 | +2.02% | 899,300 |
| 2026-04-02 | 4650.00 | 4748.00 | 4638.00 | 4702.00 | +1.91% | 1,002,500 |
| 2026-04-01 | 4578.00 | 4621.00 | 4540.00 | 4614.00 | +1.36% | 1,072,700 |
| 2026-03-31 | 4601.00 | 4653.00 | 4537.00 | 4552.00 | -1.39% | 1,636,600 |
| 2026-03-30 | 4468.00 | 4624.00 | 4384.00 | 4616.00 | +0.81% | 2,224,400 |
| 2026-03-27 | 4513.00 | 4610.00 | 4509.00 | 4579.00 | +2.00% | 2,826,800 |
| 2026-03-26 | 4464.00 | 4504.00 | 4443.00 | 4489.00 | +1.01% | 1,545,500 |
| 2026-03-25 | 4410.00 | 4492.00 | 4391.00 | 4444.00 | +3.01% | 1,599,900 |
| 2026-03-24 | 4257.00 | 4353.00 | 4223.00 | 4314.00 | +3.35% | 1,552,400 |
| 2026-03-23 | 4138.00 | 4199.00 | 4104.00 | 4174.00 | +0.58% | 1,460,200 |
| 2026-03-19 | 4217.00 | 4238.00 | 4150.00 | 4150.00 | -1.75% | 1,533,100 |
| 2026-03-18 | 4210.00 | 4239.00 | 4210.00 | 4224.00 | +0.76% | 1,025,500 |
| 2026-03-17 | 4181.00 | 4235.00 | 4181.00 | 4192.00 | +0.43% | 715,700 |
| 2026-03-16 | 4157.00 | 4195.00 | 4142.00 | 4174.00 | +0.70% | 895,800 |
| 2026-03-13 | 4115.00 | 4205.00 | 4115.00 | 4145.00 | -0.12% | 1,041,200 |
| 2026-03-12 | 4166.00 | 4170.00 | 4116.00 | 4150.00 | -0.69% | 1,259,500 |
| 2026-03-11 | 4180.00 | 4225.00 | 4173.00 | 4179.00 | +0.48% | 1,011,900 |
| 2026-03-10 | 4176.00 | 4196.00 | 4140.00 | 4159.00 | -0.14% | 978,400 |
| 2026-03-09 | 4110.00 | 4175.00 | 4087.00 | 4165.00 | -1.12% | 1,015,400 |
| 2026-03-06 | 4280.00 | 4293.00 | 4212.00 | 4212.00 | -2.34% | 1,409,200 |
| 2026-03-05 | 4373.00 | 4416.00 | 4313.00 | 4313.00 | +0.23% | 856,000 |
| 2026-03-04 | 4359.00 | 4380.00 | 4277.00 | 4303.00 | -2.25% | 1,034,500 |
| 2026-03-03 | 4505.00 | 4530.00 | 4402.00 | 4402.00 | -2.93% | 1,019,800 |
| 2026-03-02 | 4500.00 | 4571.00 | 4491.00 | 4535.00 | -0.44% | 719,500 |
| 2026-02-27 | 4524.00 | 4555.00 | 4492.00 | 4555.00 | +1.22% | 1,281,000 |
| 2026-02-26 | 4536.00 | 4549.00 | 4484.00 | 4500.00 | -0.79% | 795,400 |
| 2026-02-25 | 4518.00 | 4553.00 | 4485.00 | 4536.00 | +0.00% | 788,700 |
| 2026-02-24 | 4590.00 | 4622.00 | 4529.00 | 4536.00 | -0.46% | 799,200 |
| 2026-02-20 | 4680.00 | 4707.00 | 4557.00 | 4557.00 | -3.74% | 1,057,200 |
| 2026-02-19 | 4646.00 | 4734.00 | 4638.00 | 4734.00 | +1.26% | 1,043,400 |
| 2026-02-18 | 4558.00 | 4683.00 | 4545.00 | 4675.00 | +2.57% | 908,500 |
| 2026-02-17 | 4533.00 | 4567.00 | 4505.00 | 4558.00 | +0.60% | 617,000 |
| 2026-02-16 | 4620.00 | 4622.00 | 4499.00 | 4531.00 | -1.97% | 774,600 |
| 2026-02-13 | 4673.00 | 4710.00 | 4622.00 | 4622.00 | -0.67% | 932,800 |
| 2026-02-12 | 4523.00 | 4653.00 | 4511.00 | 4653.00 | +3.29% | 1,921,700 |
| 2026-02-10 | 4518.00 | 4554.00 | 4477.00 | 4505.00 | -0.22% | 1,091,100 |
| 2026-02-09 | 4464.00 | 4519.00 | 4444.00 | 4515.00 | +1.69% | 1,309,700 |
| 2026-02-06 | 4374.00 | 4440.00 | 4365.00 | 4440.00 | +1.95% | 810,100 |
| 2026-02-05 | 4350.00 | 4380.00 | 4315.00 | 4355.00 | +2.25% | 895,100 |
| 2026-02-04 | 4258.00 | 4296.00 | 4227.00 | 4259.00 | +0.57% | 893,200 |
| 2026-02-03 | 4218.00 | 4287.00 | 4209.00 | 4235.00 | +0.26% | 1,261,400 |
| 2026-02-02 | 4310.00 | 4315.00 | 4170.00 | 4224.00 | -2.13% | 1,455,100 |
| 2026-01-30 | 4281.00 | 4316.00 | 4249.00 | 4316.00 | +1.48% | 987,900 |
| 2026-01-29 | 4226.00 | 4274.00 | 4201.00 | 4253.00 | +0.47% | 819,200 |
| 2026-01-28 | 4225.00 | 4243.00 | 4209.00 | 4233.00 | -0.73% | 863,500 |
| 2026-01-27 | 4250.00 | 4273.00 | 4186.00 | 4264.00 | -0.21% | 1,083,100 |
| 2026-01-26 | 4253.00 | 4283.00 | 4218.00 | 4273.00 | +0.90% | 1,216,900 |
| 2026-01-23 | 4215.00 | 4247.00 | 4199.00 | 4235.00 | +0.91% | 787,000 |
| 2026-01-22 | 4238.00 | 4240.00 | 4193.00 | 4197.00 | -0.57% | 881,000 |
| 2026-01-21 | 4200.00 | 4222.00 | 4160.00 | 4221.00 | -0.45% | 1,162,500 |
| 2026-01-20 | 4184.00 | 4240.00 | 4168.00 | 4240.00 | +1.83% | 1,316,600 |
| 2026-01-19 | 4131.00 | 4165.00 | 4101.00 | 4164.00 | +0.80% | 808,200 |
| 2026-01-16 | 4118.00 | 4160.00 | 4097.00 | 4131.00 | +0.32% | 1,186,400 |
| 2026-01-15 | 4100.00 | 4125.00 | 4074.00 | 4118.00 | +0.19% | 1,235,300 |
| 2026-01-14 | 4082.00 | 4110.00 | 4070.00 | 4110.00 | +0.51% | 979,100 |
| 2026-01-13 | 4114.00 | 4123.00 | 4066.00 | 4089.00 | +0.20% | 1,319,000 |
| 2026-01-09 | 4085.00 | 4104.00 | 4057.00 | 4081.00 | +0.67% | 821,200 |
| 2026-01-08 | 4062.00 | 4081.00 | 4045.00 | 4054.00 | -0.30% | 796,300 |
| 2026-01-07 | 4041.00 | 4098.00 | 4014.00 | 4066.00 | -0.17% | 836,300 |
| 2026-01-06 | 4020.00 | 4073.00 | 4017.00 | 4073.00 | +1.32% | 1,092,200 |
| 2026-01-05 | 3957.00 | 4020.00 | 3940.00 | 4020.00 | +1.95% | 1,181,000 |
| 2025-12-30 | 3978.00 | 3989.00 | 3943.00 | 3943.00 | -0.76% | 899,600 |
| 2025-12-29 | 3976.00 | 3998.00 | 3954.00 | 3973.00 | +0.08% | 596,700 |
| 2025-12-26 | 3952.00 | 3983.00 | 3946.00 | 3970.00 | +0.63% | 585,700 |
| 2025-12-25 | 3942.00 | 3961.00 | 3924.00 | 3945.00 | +1.89% | 989,800 |
| 2025-12-24 | 3852.00 | 3893.00 | 3845.00 | 3872.00 | +0.00% | 1,064,900 |
| 2025-12-23 | 3883.00 | 3894.00 | 3863.00 | 3872.00 | +0.28% | 1,055,700 |
| 2025-12-22 | 3935.00 | 3936.00 | 3860.00 | 3861.00 | -1.83% | 1,030,900 |
| 2025-12-19 | 3946.00 | 3966.00 | 3933.00 | 3933.00 | -0.56% | 1,091,800 |
| 2025-12-18 | 3938.00 | 3960.00 | 3905.00 | 3955.00 | +1.38% | 702,400 |
| 2025-12-17 | 3938.00 | 3946.00 | 3886.00 | 3901.00 | -1.51% | 840,300 |
| 2025-12-16 | 3969.00 | 3998.00 | 3951.00 | 3961.00 | +0.05% | 888,000 |
| 2025-12-15 | 3920.00 | 3978.00 | 3901.00 | 3959.00 | +1.51% | 1,028,400 |
| 2025-12-12 | 3890.00 | 3900.00 | 3877.00 | 3900.00 | +1.04% | 669,200 |
| 2025-12-11 | 3914.00 | 3923.00 | 3860.00 | 3860.00 | -0.92% | 542,300 |
| 2025-12-10 | 3888.00 | 3896.00 | 3858.00 | 3896.00 | +0.31% | 802,200 |
| 2025-12-09 | 3903.00 | 3906.00 | 3858.00 | 3884.00 | -0.21% | 665,900 |
| 2025-12-08 | 3859.00 | 3904.00 | 3834.00 | 3892.00 | +1.30% | 817,300 |
| 2025-12-05 | 3840.00 | 3858.00 | 3816.00 | 3842.00 | -0.72% | 862,200 |
| 2025-12-04 | 3845.00 | 3874.00 | 3830.00 | 3870.00 | +0.73% | 843,200 |
| 2025-12-03 | 3889.00 | 3891.00 | 3835.00 | 3842.00 | -1.86% | 925,400 |
| 2025-12-02 | 3883.00 | 3929.00 | 3866.00 | 3915.00 | +0.77% | 737,000 |
| 2025-12-01 | 3911.00 | 3915.00 | 3884.00 | 3885.00 | -0.92% | 853,300 |
| 2025-11-28 | 3927.00 | 3935.00 | 3907.00 | 3921.00 | -0.13% | 669,900 |
| 2025-11-27 | 3938.00 | 3949.00 | 3901.00 | 3926.00 | -0.46% | 919,300 |
| 2025-11-26 | 3965.00 | 3977.00 | 3943.00 | 3944.00 | -0.45% | 896,400 |
| 2025-11-25 | 3949.00 | 3965.00 | 3903.00 | 3962.00 | +0.46% | 909,100 |
| 2025-11-21 | 3857.00 | 3944.00 | 3857.00 | 3944.00 | +2.34% | 2,218,200 |
| 2025-11-20 | 3861.00 | 3898.00 | 3840.00 | 3854.00 | -1.38% | 1,050,800 |
| 2025-11-19 | 3900.00 | 3923.00 | 3876.00 | 3908.00 | +0.80% | 734,800 |
| 2025-11-18 | 3900.00 | 3935.00 | 3877.00 | 3877.00 | -0.44% | 1,034,300 |
| 2025-11-17 | 3930.00 | 3944.00 | 3861.00 | 3894.00 | -1.99% | 1,050,200 |
| 2025-11-14 | 3967.00 | 3984.00 | 3922.00 | 3973.00 | +0.46% | 1,357,400 |
| 2025-11-13 | 4045.00 | 4045.00 | 3955.00 | 3955.00 | -1.47% | 803,500 |
| 2025-11-12 | 3983.00 | 4057.00 | 3975.00 | 4014.00 | +1.39% | 1,136,300 |
| 2025-11-11 | 3998.00 | 4009.00 | 3927.00 | 3959.00 | -1.05% | 803,500 |
| 2025-11-10 | 4002.00 | 4017.00 | 3968.00 | 4001.00 | +1.29% | 780,400 |
| 2025-11-07 | 3929.00 | 3978.00 | 3929.00 | 3950.00 | +0.59% | 958,200 |
| 2025-11-06 | 3996.00 | 4010.00 | 3917.00 | 3927.00 | -1.75% | 893,300 |
| 2025-11-05 | 4020.00 | 4056.00 | 3997.00 | 3997.00 | +0.23% | 1,096,200 |
| 2025-11-04 | 4101.00 | 4108.00 | 3988.00 | 3988.00 | -3.58% | 1,597,000 |
| 2025-10-31 | 4103.00 | 4284.00 | 4055.00 | 4136.00 | -2.52% | 1,290,400 |
| 2025-10-30 | 4289.00 | 4291.00 | 4221.00 | 4243.00 | -1.07% | 965,100 |
| 2025-10-29 | 4417.00 | 4439.00 | 4272.00 | 4289.00 | -3.49% | 613,100 |
| 2025-10-28 | 4490.00 | 4502.00 | 4444.00 | 4444.00 | -0.74% | 545,200 |
| 2025-10-27 | 4464.00 | 4493.00 | 4450.00 | 4477.00 | +0.29% | 513,100 |
| 2025-10-24 | 4460.00 | 4488.00 | 4442.00 | 4464.00 | -0.40% | 467,700 |
| 2025-10-23 | 4468.00 | 4512.00 | 4444.00 | 4482.00 | +0.25% | 478,700 |
| 2025-10-22 | 4469.00 | 4495.00 | 4437.00 | 4471.00 | -0.11% | 558,000 |
| 2025-10-21 | 4550.00 | 4561.00 | 4468.00 | 4476.00 | -1.63% | 889,000 |
| 2025-10-20 | 4600.00 | 4600.00 | 4496.00 | 4550.00 | +1.20% | 1,414,900 |
| 2025-10-17 | 4550.00 | 4576.00 | 4452.00 | 4496.00 | +0.27% | 1,105,400 |
| 2025-10-16 | 4308.00 | 4536.00 | 4305.00 | 4484.00 | +5.80% | 1,597,800 |
| 2025-10-15 | 4276.00 | 4305.00 | 4229.00 | 4238.00 | -0.09% | 506,000 |
| 2025-10-14 | 4235.00 | 4277.00 | 4217.00 | 4242.00 | -0.19% | 771,100 |
| 2025-10-10 | 4260.00 | 4304.00 | 4250.00 | 4250.00 | -1.25% | 644,100 |
| 2025-10-09 | 4338.00 | 4373.00 | 4278.00 | 4304.00 | -1.22% | 595,500 |
| 2025-10-08 | 4444.00 | 4467.00 | 4357.00 | 4357.00 | -1.76% | 551,800 |
| 2025-10-07 | 4398.00 | 4435.00 | 4367.00 | 4435.00 | +0.45% | 591,000 |
| 2025-10-06 | 4468.00 | 4477.00 | 4383.00 | 4415.00 | +0.39% | 769,700 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：7月（+7.26%）。最も弱い月：10月（-5.25%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Hankyu Hanshin Holdings,Inc.（9042.T）の直近終値は？
2026-10-16 時点で 4482.00。Closelookデータレイクの日次価格記録より。
9042.T の52週高値・安値は？
直近52週間で高値 5183.00、安値 3816.00（2026-10-16 時点）。
Hankyu Hanshin Holdings,Inc. が歴史的に最も強い月と弱い月は？
歴史的に、9042.T の最も強い月は 7月（平均 +7.26%）、最も弱い月は 10月（平均 -5.25%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。