Comparing Back to the side-by-side chart ↗
Keihan Holdings Co.,Ltd.（9045.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3227.00 | 3227.00 | 3175.00 | 3182.00 | -0.93% | 240,600 |
| 2026-10-15 | 3220.00 | 3237.00 | 3196.00 | 3212.00 | +0.34% | 305,200 |
| 2026-10-14 | 3199.00 | 3211.00 | 3173.00 | 3201.00 | -0.09% | 250,900 |
| 2026-10-13 | 3175.00 | 3204.00 | 3171.00 | 3204.00 | +1.23% | 217,500 |
| 2026-10-09 | 3152.00 | 3166.00 | 3131.00 | 3165.00 | +1.31% | 210,900 |
| 2026-10-08 | 3112.00 | 3134.00 | 3073.00 | 3124.00 | +0.29% | 249,700 |
| 2026-10-07 | 3102.00 | 3133.00 | 3096.00 | 3115.00 | +0.16% | 201,600 |
| 2026-10-06 | 3116.00 | 3134.00 | 3100.00 | 3110.00 | +0.39% | 238,600 |
| 2026-10-05 | 3096.00 | 3117.00 | 3081.00 | 3098.00 | -0.13% | 273,200 |
| 2026-10-02 | 3123.00 | 3123.00 | 3094.00 | 3102.00 | -0.93% | 365,500 |
| 2026-10-01 | 3122.00 | 3151.00 | 3100.00 | 3131.00 | -0.03% | 427,600 |
| 2026-09-30 | 3100.00 | 3145.00 | 3070.00 | 3132.00 | +1.52% | 447,700 |
| 2026-09-29 | 3193.00 | 3198.00 | 3085.00 | 3085.00 | -3.56% | 570,100 |
| 2026-09-28 | 3219.00 | 3244.00 | 3199.00 | 3199.00 | -0.56% | 674,800 |
| 2026-09-25 | 3239.00 | 3265.00 | 3217.00 | 3217.00 | +0.19% | 396,800 |
| 2026-09-24 | 3221.00 | 3233.00 | 3207.00 | 3211.00 | -0.40% | 335,900 |
| 2026-09-18 | 3259.00 | 3260.00 | 3219.00 | 3224.00 | -1.23% | 318,000 |
| 2026-09-17 | 3227.00 | 3266.00 | 3227.00 | 3264.00 | +0.90% | 285,000 |
| 2026-09-16 | 3278.00 | 3292.00 | 3232.00 | 3235.00 | -0.92% | 166,900 |
| 2026-09-15 | 3284.00 | 3297.00 | 3264.00 | 3265.00 | -0.40% | 203,600 |
| 2026-09-14 | 3232.00 | 3294.00 | 3222.00 | 3278.00 | +2.02% | 291,300 |
| 2026-09-11 | 3189.00 | 3227.00 | 3189.00 | 3213.00 | +0.06% | 244,000 |
| 2026-09-10 | 3189.00 | 3217.00 | 3177.00 | 3211.00 | +0.31% | 239,800 |
| 2026-09-09 | 3173.00 | 3205.00 | 3159.00 | 3201.00 | +0.57% | 233,400 |
| 2026-09-08 | 3156.00 | 3196.00 | 3146.00 | 3183.00 | +0.79% | 233,700 |
| 2026-09-07 | 3181.00 | 3200.00 | 3158.00 | 3158.00 | -0.97% | 187,500 |
| 2026-09-04 | 3200.00 | 3227.00 | 3180.00 | 3189.00 | -0.62% | 235,300 |
| 2026-09-03 | 3227.00 | 3231.00 | 3202.00 | 3209.00 | +0.09% | 215,200 |
| 2026-09-02 | 3200.00 | 3228.00 | 3183.00 | 3206.00 | -0.47% | 223,300 |
| 2026-09-01 | 3184.00 | 3222.00 | 3171.00 | 3221.00 | +0.66% | 234,600 |
| 2026-08-31 | 3221.00 | 3221.00 | 3188.00 | 3200.00 | -0.74% | 379,100 |
| 2026-08-28 | 3210.00 | 3247.00 | 3207.00 | 3224.00 | -0.59% | 780,100 |
| 2026-08-27 | 3234.00 | 3250.00 | 3209.00 | 3243.00 | +0.03% | 219,600 |
| 2026-08-26 | 3277.00 | 3280.00 | 3231.00 | 3242.00 | -0.89% | 246,700 |
| 2026-08-25 | 3248.00 | 3274.00 | 3235.00 | 3271.00 | +1.11% | 301,600 |
| 2026-08-24 | 3225.00 | 3244.00 | 3209.00 | 3235.00 | +0.72% | 213,800 |
| 2026-08-21 | 3178.00 | 3212.00 | 3170.00 | 3212.00 | +1.32% | 240,100 |
| 2026-08-20 | 3152.00 | 3181.00 | 3146.00 | 3170.00 | +0.79% | 244,200 |
| 2026-08-19 | 3155.00 | 3163.00 | 3116.00 | 3145.00 | +0.10% | 233,900 |
| 2026-08-18 | 3107.00 | 3157.00 | 3090.00 | 3142.00 | +1.13% | 294,300 |
| 2026-08-17 | 3141.00 | 3144.00 | 3107.00 | 3107.00 | -1.11% | 189,700 |
| 2026-08-14 | 3141.00 | 3166.00 | 3127.00 | 3142.00 | -0.22% | 324,800 |
| 2026-08-13 | 3153.00 | 3167.00 | 3130.00 | 3149.00 | +0.10% | 206,700 |
| 2026-08-12 | 3161.00 | 3174.00 | 3117.00 | 3146.00 | +0.00% | 331,500 |
| 2026-08-10 | 3150.00 | 3189.00 | 3129.00 | 3146.00 | +0.32% | 275,500 |
| 2026-08-07 | 3116.00 | 3191.00 | 3099.00 | 3136.00 | +0.77% | 296,700 |
| 2026-08-06 | 3109.00 | 3124.00 | 3064.00 | 3112.00 | +0.78% | 363,700 |
| 2026-08-05 | 3128.00 | 3139.00 | 3083.00 | 3088.00 | -1.40% | 271,700 |
| 2026-08-04 | 3184.00 | 3184.00 | 3123.00 | 3132.00 | -1.14% | 300,500 |
| 2026-08-03 | 3244.00 | 3257.00 | 3163.00 | 3168.00 | -2.94% | 392,200 |
| 2026-07-31 | 3289.00 | 3298.00 | 3246.00 | 3264.00 | -2.83% | 553,800 |
| 2026-07-30 | 3432.00 | 3435.00 | 3318.00 | 3359.00 | -2.18% | 386,700 |
| 2026-07-29 | 3376.00 | 3435.00 | 3331.00 | 3434.00 | +2.23% | 518,700 |
| 2026-07-28 | 3306.00 | 3370.00 | 3291.00 | 3359.00 | +1.94% | 454,700 |
| 2026-07-27 | 3222.00 | 3295.00 | 3214.00 | 3295.00 | +2.84% | 369,600 |
| 2026-07-24 | 3167.00 | 3223.00 | 3149.00 | 3204.00 | +0.91% | 204,400 |
| 2026-07-23 | 3221.00 | 3224.00 | 3171.00 | 3175.00 | -1.43% | 219,600 |
| 2026-07-22 | 3263.00 | 3266.00 | 3191.00 | 3221.00 | -1.11% | 237,500 |
| 2026-07-21 | 3265.00 | 3297.00 | 3245.00 | 3257.00 | +0.09% | 264,600 |
| 2026-07-17 | 3237.00 | 3285.00 | 3234.00 | 3254.00 | +0.90% | 299,000 |
| 2026-07-16 | 3233.00 | 3270.00 | 3216.00 | 3225.00 | -0.03% | 214,000 |
| 2026-07-15 | 3248.00 | 3262.00 | 3209.00 | 3226.00 | -0.55% | 194,200 |
| 2026-07-14 | 3221.00 | 3265.00 | 3208.00 | 3244.00 | +1.28% | 219,700 |
| 2026-07-13 | 3210.00 | 3216.00 | 3183.00 | 3203.00 | +0.63% | 173,100 |
| 2026-07-10 | 3236.00 | 3236.00 | 3183.00 | 3183.00 | -1.30% | 233,400 |
| 2026-07-09 | 3239.00 | 3240.00 | 3211.00 | 3225.00 | -1.04% | 186,300 |
| 2026-07-08 | 3253.00 | 3262.00 | 3223.00 | 3259.00 | +0.37% | 255,800 |
| 2026-07-07 | 3224.00 | 3268.00 | 3212.00 | 3247.00 | +1.15% | 251,800 |
| 2026-07-06 | 3170.00 | 3210.00 | 3157.00 | 3210.00 | +1.68% | 231,100 |
| 2026-07-03 | 3171.00 | 3197.00 | 3135.00 | 3157.00 | +0.77% | 195,700 |
| 2026-07-02 | 3126.00 | 3164.00 | 3111.00 | 3133.00 | +1.13% | 276,200 |
| 2026-07-01 | 3180.00 | 3194.00 | 3098.00 | 3098.00 | -2.64% | 343,200 |
| 2026-06-30 | 3220.00 | 3221.00 | 3182.00 | 3182.00 | -1.09% | 278,300 |
| 2026-06-29 | 3168.00 | 3222.00 | 3150.00 | 3217.00 | +2.22% | 279,100 |
| 2026-06-26 | 3141.00 | 3161.00 | 3125.00 | 3147.00 | +0.64% | 193,400 |
| 2026-06-25 | 3110.00 | 3139.00 | 3098.00 | 3127.00 | +1.16% | 184,900 |
| 2026-06-24 | 3095.00 | 3117.00 | 3088.00 | 3091.00 | +0.06% | 242,200 |
| 2026-06-23 | 3101.00 | 3110.00 | 3079.00 | 3089.00 | +0.46% | 312,100 |
| 2026-06-22 | 3088.00 | 3117.00 | 3073.00 | 3075.00 | -0.77% | 214,500 |
| 2026-06-19 | 3126.00 | 3138.00 | 3096.00 | 3099.00 | -0.93% | 303,500 |
| 2026-06-18 | 3124.00 | 3152.00 | 3118.00 | 3128.00 | +0.03% | 185,900 |
| 2026-06-17 | 3161.00 | 3170.00 | 3127.00 | 3127.00 | -0.89% | 249,100 |
| 2026-06-16 | 3155.00 | 3188.00 | 3134.00 | 3155.00 | -0.06% | 222,800 |
| 2026-06-15 | 3200.00 | 3219.00 | 3157.00 | 3157.00 | -1.19% | 224,100 |
| 2026-06-12 | 3226.00 | 3235.00 | 3195.00 | 3195.00 | -1.02% | 288,600 |
| 2026-06-11 | 3229.00 | 3239.00 | 3204.00 | 3228.00 | -0.06% | 256,600 |
| 2026-06-10 | 3214.00 | 3239.00 | 3200.00 | 3230.00 | +1.10% | 279,100 |
| 2026-06-09 | 3233.00 | 3263.00 | 3195.00 | 3195.00 | -1.63% | 293,200 |
| 2026-06-08 | 3239.00 | 3270.00 | 3195.00 | 3248.00 | +0.12% | 248,900 |
| 2026-06-05 | 3242.00 | 3277.00 | 3237.00 | 3244.00 | +0.93% | 229,100 |
| 2026-06-04 | 3192.00 | 3217.00 | 3179.00 | 3214.00 | +0.69% | 236,500 |
| 2026-06-03 | 3185.00 | 3209.00 | 3167.00 | 3192.00 | +0.03% | 281,500 |
| 2026-06-02 | 3150.00 | 3212.00 | 3115.00 | 3191.00 | +1.24% | 375,300 |
| 2026-06-01 | 3199.00 | 3219.00 | 3152.00 | 3152.00 | -1.47% | 359,500 |
| 2026-05-29 | 3223.00 | 3267.00 | 3199.00 | 3199.00 | -0.65% | 403,100 |
| 2026-05-28 | 3214.00 | 3267.00 | 3197.00 | 3220.00 | +0.47% | 267,000 |
| 2026-05-27 | 3220.00 | 3231.00 | 3194.00 | 3205.00 | -0.71% | 305,900 |
| 2026-05-26 | 3207.00 | 3236.00 | 3188.00 | 3228.00 | +0.65% | 372,300 |
| 2026-05-25 | 3264.00 | 3276.00 | 3181.00 | 3207.00 | -0.62% | 449,700 |
| 2026-05-22 | 3042.00 | 3240.00 | 3035.00 | 3227.00 | +6.08% | 610,400 |
| 2026-05-21 | 3063.00 | 3076.00 | 3042.00 | 3042.00 | -0.13% | 292,300 |
| 2026-05-20 | 3070.00 | 3091.00 | 3029.00 | 3046.00 | -0.78% | 347,600 |
| 2026-05-19 | 3072.00 | 3105.00 | 3064.00 | 3070.00 | +0.82% | 325,500 |
| 2026-05-18 | 3057.00 | 3071.00 | 3036.00 | 3045.00 | -0.62% | 339,800 |
| 2026-05-15 | 3070.00 | 3091.00 | 3039.00 | 3064.00 | -0.26% | 343,600 |
| 2026-05-14 | 3111.00 | 3123.00 | 3046.00 | 3072.00 | -0.90% | 403,900 |
| 2026-05-13 | 3255.00 | 3259.00 | 3093.00 | 3100.00 | -3.49% | 681,400 |
| 2026-05-12 | 3258.00 | 3338.00 | 3132.00 | 3212.00 | -1.41% | 584,900 |
| 2026-05-11 | 3281.00 | 3301.00 | 3237.00 | 3258.00 | -0.73% | 313,800 |
| 2026-05-08 | 3382.00 | 3385.00 | 3278.00 | 3282.00 | -2.03% | 349,600 |
| 2026-05-07 | 3253.00 | 3364.00 | 3249.00 | 3350.00 | +2.95% | 320,800 |
| 2026-05-01 | 3243.00 | 3264.00 | 3222.00 | 3254.00 | +0.31% | 305,600 |
| 2026-04-30 | 3287.00 | 3287.00 | 3231.00 | 3244.00 | -1.88% | 361,700 |
| 2026-04-28 | 3289.00 | 3308.00 | 3273.00 | 3306.00 | +0.98% | 278,000 |
| 2026-04-27 | 3277.00 | 3309.00 | 3262.00 | 3274.00 | -0.33% | 253,000 |
| 2026-04-24 | 3300.00 | 3315.00 | 3267.00 | 3285.00 | -0.48% | 245,900 |
| 2026-04-23 | 3285.00 | 3307.00 | 3262.00 | 3301.00 | +0.27% | 267,300 |
| 2026-04-22 | 3330.00 | 3331.00 | 3280.00 | 3292.00 | -1.23% | 264,500 |
| 2026-04-21 | 3335.00 | 3354.00 | 3324.00 | 3333.00 | -0.06% | 217,000 |
| 2026-04-20 | 3329.00 | 3354.00 | 3322.00 | 3335.00 | +0.88% | 252,200 |
| 2026-04-17 | 3305.00 | 3318.00 | 3273.00 | 3306.00 | +0.30% | 189,900 |
| 2026-04-16 | 3350.00 | 3367.00 | 3296.00 | 3296.00 | -1.58% | 217,200 |
| 2026-04-15 | 3335.00 | 3359.00 | 3334.00 | 3349.00 | +0.90% | 183,800 |
| 2026-04-14 | 3342.00 | 3357.00 | 3316.00 | 3319.00 | -0.69% | 238,800 |
| 2026-04-13 | 3330.00 | 3369.00 | 3328.00 | 3342.00 | +0.36% | 249,100 |
| 2026-04-10 | 3359.00 | 3378.00 | 3330.00 | 3330.00 | -0.39% | 195,000 |
| 2026-04-09 | 3375.00 | 3400.00 | 3330.00 | 3343.00 | -0.09% | 246,000 |
| 2026-04-08 | 3387.00 | 3390.00 | 3346.00 | 3346.00 | -0.27% | 445,500 |
| 2026-04-07 | 3363.00 | 3392.00 | 3340.00 | 3355.00 | +0.18% | 162,600 |
| 2026-04-06 | 3396.00 | 3399.00 | 3348.00 | 3349.00 | -0.56% | 140,700 |
| 2026-04-03 | 3375.00 | 3405.00 | 3357.00 | 3368.00 | -0.09% | 226,500 |
| 2026-04-02 | 3352.00 | 3456.00 | 3347.00 | 3371.00 | +0.84% | 354,300 |
| 2026-04-01 | 3265.00 | 3343.00 | 3248.00 | 3343.00 | +3.50% | 339,600 |
| 2026-03-31 | 3281.00 | 3310.00 | 3230.00 | 3230.00 | -0.77% | 449,000 |
| 2026-03-30 | 3209.00 | 3276.00 | 3194.00 | 3255.00 | -3.30% | 443,100 |
| 2026-03-27 | 3350.00 | 3382.00 | 3341.00 | 3366.00 | +0.42% | 853,300 |
| 2026-03-26 | 3303.00 | 3362.00 | 3303.00 | 3352.00 | +1.58% | 540,300 |
| 2026-03-25 | 3313.00 | 3322.00 | 3292.00 | 3300.00 | +0.70% | 248,900 |
| 2026-03-24 | 3262.00 | 3290.00 | 3260.00 | 3277.00 | +1.30% | 274,600 |
| 2026-03-23 | 3249.00 | 3255.00 | 3221.00 | 3235.00 | -0.92% | 379,400 |
| 2026-03-19 | 3293.00 | 3314.00 | 3265.00 | 3265.00 | -1.45% | 305,300 |
| 2026-03-18 | 3271.00 | 3320.00 | 3269.00 | 3313.00 | +1.22% | 244,800 |
| 2026-03-17 | 3237.00 | 3282.00 | 3237.00 | 3273.00 | +1.21% | 227,900 |
| 2026-03-16 | 3237.00 | 3256.00 | 3227.00 | 3234.00 | +0.37% | 222,200 |
| 2026-03-13 | 3231.00 | 3266.00 | 3222.00 | 3222.00 | -0.80% | 253,200 |
| 2026-03-12 | 3308.00 | 3310.00 | 3238.00 | 3248.00 | -2.05% | 251,000 |
| 2026-03-11 | 3315.00 | 3328.00 | 3303.00 | 3316.00 | +0.82% | 135,800 |
| 2026-03-10 | 3291.00 | 3305.00 | 3266.00 | 3289.00 | +0.61% | 222,000 |
| 2026-03-09 | 3199.00 | 3279.00 | 3181.00 | 3269.00 | -1.09% | 331,100 |
| 2026-03-06 | 3327.00 | 3327.00 | 3260.00 | 3305.00 | -1.02% | 244,300 |
| 2026-03-05 | 3385.00 | 3417.00 | 3339.00 | 3339.00 | +0.00% | 341,800 |
| 2026-03-04 | 3353.00 | 3363.00 | 3294.00 | 3339.00 | -0.54% | 429,900 |
| 2026-03-03 | 3435.00 | 3441.00 | 3357.00 | 3357.00 | -2.70% | 314,000 |
| 2026-03-02 | 3430.00 | 3478.00 | 3420.00 | 3450.00 | -0.43% | 267,500 |
| 2026-02-27 | 3471.00 | 3475.00 | 3450.00 | 3465.00 | +0.46% | 216,000 |
| 2026-02-26 | 3432.00 | 3471.00 | 3430.00 | 3449.00 | +0.88% | 187,700 |
| 2026-02-25 | 3436.00 | 3443.00 | 3398.00 | 3419.00 | -0.47% | 195,500 |
| 2026-02-24 | 3458.00 | 3469.00 | 3386.00 | 3435.00 | -0.95% | 260,200 |
| 2026-02-20 | 3500.00 | 3529.00 | 3454.00 | 3468.00 | -1.78% | 171,400 |
| 2026-02-19 | 3491.00 | 3531.00 | 3474.00 | 3531.00 | +0.68% | 187,600 |
| 2026-02-18 | 3485.00 | 3527.00 | 3482.00 | 3507.00 | +1.21% | 235,100 |
| 2026-02-17 | 3500.00 | 3527.00 | 3464.00 | 3465.00 | -1.08% | 200,400 |
| 2026-02-16 | 3569.00 | 3570.00 | 3476.00 | 3503.00 | -1.38% | 243,100 |
| 2026-02-13 | 3580.00 | 3596.00 | 3544.00 | 3552.00 | -0.67% | 264,000 |
| 2026-02-12 | 3554.00 | 3587.00 | 3543.00 | 3576.00 | +1.02% | 200,500 |
| 2026-02-10 | 3550.00 | 3592.00 | 3539.00 | 3540.00 | -0.34% | 266,400 |
| 2026-02-09 | 3520.00 | 3563.00 | 3504.00 | 3552.00 | +1.63% | 321,800 |
| 2026-02-06 | 3460.00 | 3496.00 | 3446.00 | 3495.00 | +0.78% | 259,800 |
| 2026-02-05 | 3480.00 | 3520.00 | 3468.00 | 3468.00 | +0.90% | 283,500 |
| 2026-02-04 | 3443.00 | 3467.00 | 3423.00 | 3437.00 | +0.23% | 266,200 |
| 2026-02-03 | 3390.00 | 3450.00 | 3385.00 | 3429.00 | +1.15% | 198,900 |
| 2026-02-02 | 3447.00 | 3458.00 | 3390.00 | 3390.00 | -1.28% | 261,300 |
| 2026-01-30 | 3403.00 | 3442.00 | 3379.00 | 3434.00 | +1.48% | 187,200 |
| 2026-01-29 | 3367.00 | 3401.00 | 3331.00 | 3384.00 | -0.44% | 240,600 |
| 2026-01-28 | 3445.00 | 3448.00 | 3396.00 | 3399.00 | -1.71% | 218,500 |
| 2026-01-27 | 3437.00 | 3458.00 | 3402.00 | 3458.00 | +0.03% | 233,400 |
| 2026-01-26 | 3493.00 | 3493.00 | 3453.00 | 3457.00 | -1.31% | 198,300 |
| 2026-01-23 | 3547.00 | 3556.00 | 3481.00 | 3503.00 | -0.71% | 230,600 |
| 2026-01-22 | 3482.00 | 3550.00 | 3482.00 | 3528.00 | +1.26% | 311,600 |
| 2026-01-21 | 3465.00 | 3484.00 | 3439.00 | 3484.00 | +0.06% | 242,200 |
| 2026-01-20 | 3456.00 | 3507.00 | 3456.00 | 3482.00 | +0.81% | 302,800 |
| 2026-01-19 | 3464.00 | 3471.00 | 3447.00 | 3454.00 | -0.06% | 157,400 |
| 2026-01-16 | 3432.00 | 3468.00 | 3416.00 | 3456.00 | +0.12% | 188,500 |
| 2026-01-15 | 3472.00 | 3478.00 | 3445.00 | 3452.00 | -0.23% | 169,000 |
| 2026-01-14 | 3450.00 | 3473.00 | 3427.00 | 3460.00 | +0.85% | 215,000 |
| 2026-01-13 | 3480.00 | 3490.00 | 3430.00 | 3431.00 | -0.26% | 177,400 |
| 2026-01-09 | 3409.00 | 3441.00 | 3409.00 | 3440.00 | +0.94% | 170,600 |
| 2026-01-08 | 3420.00 | 3427.00 | 3394.00 | 3408.00 | -0.58% | 143,000 |
| 2026-01-07 | 3400.00 | 3437.00 | 3384.00 | 3428.00 | +0.44% | 223,600 |
| 2026-01-06 | 3381.00 | 3423.00 | 3378.00 | 3413.00 | +0.95% | 200,400 |
| 2026-01-05 | 3377.00 | 3397.00 | 3362.00 | 3381.00 | +0.06% | 181,700 |
| 2025-12-30 | 3408.00 | 3419.00 | 3373.00 | 3379.00 | -0.56% | 173,600 |
| 2025-12-29 | 3395.00 | 3408.00 | 3376.00 | 3398.00 | +0.09% | 206,100 |
| 2025-12-26 | 3400.00 | 3420.00 | 3380.00 | 3395.00 | -0.24% | 181,300 |
| 2025-12-25 | 3377.00 | 3411.00 | 3365.00 | 3403.00 | +0.95% | 142,900 |
| 2025-12-24 | 3351.00 | 3398.00 | 3351.00 | 3371.00 | +0.03% | 148,700 |
| 2025-12-23 | 3320.00 | 3370.00 | 3319.00 | 3370.00 | +1.84% | 165,000 |
| 2025-12-22 | 3340.00 | 3344.00 | 3300.00 | 3309.00 | -0.63% | 168,700 |
| 2025-12-19 | 3330.00 | 3351.00 | 3326.00 | 3330.00 | -0.15% | 302,300 |
| 2025-12-18 | 3326.00 | 3360.00 | 3315.00 | 3335.00 | +0.85% | 241,000 |
| 2025-12-17 | 3353.00 | 3353.00 | 3286.00 | 3307.00 | -1.25% | 221,900 |
| 2025-12-16 | 3360.00 | 3377.00 | 3349.00 | 3349.00 | -0.33% | 150,000 |
| 2025-12-15 | 3333.00 | 3361.00 | 3330.00 | 3360.00 | +1.05% | 136,000 |
| 2025-12-12 | 3310.00 | 3329.00 | 3296.00 | 3325.00 | +1.09% | 205,500 |
| 2025-12-11 | 3328.00 | 3328.00 | 3282.00 | 3289.00 | -0.93% | 136,200 |
| 2025-12-10 | 3295.00 | 3325.00 | 3291.00 | 3320.00 | +0.45% | 128,700 |
| 2025-12-09 | 3280.00 | 3307.00 | 3264.00 | 3305.00 | +1.26% | 175,200 |
| 2025-12-08 | 3230.00 | 3273.00 | 3205.00 | 3264.00 | +0.83% | 284,300 |
| 2025-12-05 | 3294.00 | 3317.00 | 3228.00 | 3237.00 | -2.53% | 286,400 |
| 2025-12-04 | 3282.00 | 3337.00 | 3274.00 | 3321.00 | +1.72% | 220,200 |
| 2025-12-03 | 3338.00 | 3340.00 | 3265.00 | 3265.00 | -2.60% | 208,600 |
| 2025-12-02 | 3348.00 | 3372.00 | 3338.00 | 3352.00 | +0.09% | 170,600 |
| 2025-12-01 | 3378.00 | 3387.00 | 3336.00 | 3349.00 | -1.06% | 155,000 |
| 2025-11-28 | 3404.00 | 3414.00 | 3373.00 | 3385.00 | -0.97% | 139,200 |
| 2025-11-27 | 3418.00 | 3427.00 | 3384.00 | 3418.00 | +0.15% | 239,900 |
| 2025-11-26 | 3350.00 | 3418.00 | 3350.00 | 3413.00 | +2.19% | 235,100 |
| 2025-11-25 | 3333.00 | 3364.00 | 3326.00 | 3340.00 | +0.36% | 216,800 |
| 2025-11-21 | 3275.00 | 3328.00 | 3269.00 | 3328.00 | +2.56% | 286,700 |
| 2025-11-20 | 3227.00 | 3267.00 | 3225.00 | 3245.00 | +0.84% | 169,600 |
| 2025-11-19 | 3200.00 | 3234.00 | 3199.00 | 3218.00 | +0.50% | 209,300 |
| 2025-11-18 | 3245.00 | 3262.00 | 3202.00 | 3202.00 | -1.66% | 196,500 |
| 2025-11-17 | 3247.00 | 3268.00 | 3213.00 | 3256.00 | -0.37% | 170,400 |
| 2025-11-14 | 3241.00 | 3277.00 | 3220.00 | 3268.00 | +1.62% | 158,700 |
| 2025-11-13 | 3254.00 | 3254.00 | 3212.00 | 3216.00 | -0.65% | 112,500 |
| 2025-11-12 | 3259.00 | 3295.00 | 3232.00 | 3237.00 | -0.28% | 187,200 |
| 2025-11-11 | 3238.00 | 3270.00 | 3221.00 | 3246.00 | +0.59% | 193,200 |
| 2025-11-10 | 3189.00 | 3236.00 | 3153.00 | 3227.00 | +1.80% | 285,100 |
| 2025-11-07 | 3137.00 | 3200.00 | 3124.00 | 3170.00 | +1.50% | 284,000 |
| 2025-11-06 | 3121.00 | 3143.00 | 3108.00 | 3123.00 | +0.06% | 178,600 |
| 2025-11-05 | 3133.00 | 3153.00 | 3098.00 | 3121.00 | -0.45% | 189,200 |
| 2025-11-04 | 3120.00 | 3141.00 | 3089.00 | 3135.00 | +0.45% | 191,600 |
| 2025-10-31 | 3139.00 | 3158.00 | 3121.00 | 3121.00 | +0.00% | 159,600 |
| 2025-10-30 | 3120.00 | 3127.00 | 3085.00 | 3121.00 | +0.10% | 292,500 |
| 2025-10-29 | 3201.00 | 3220.00 | 3118.00 | 3118.00 | -3.38% | 346,100 |
| 2025-10-28 | 3275.00 | 3275.00 | 3227.00 | 3227.00 | -1.94% | 277,700 |
| 2025-10-27 | 3299.00 | 3318.00 | 3291.00 | 3291.00 | -0.21% | 173,100 |
| 2025-10-24 | 3323.00 | 3325.00 | 3292.00 | 3298.00 | -0.78% | 147,300 |
| 2025-10-23 | 3320.00 | 3336.00 | 3299.00 | 3324.00 | +0.45% | 134,300 |
| 2025-10-22 | 3303.00 | 3319.00 | 3296.00 | 3309.00 | -0.24% | 155,200 |
| 2025-10-21 | 3333.00 | 3352.00 | 3307.00 | 3317.00 | -0.81% | 156,800 |
| 2025-10-20 | 3362.00 | 3381.00 | 3334.00 | 3344.00 | +0.09% | 211,300 |
| 2025-10-17 | 3386.00 | 3400.00 | 3317.00 | 3341.00 | -0.89% | 264,100 |
| 2025-10-16 | 3284.00 | 3430.00 | 3271.00 | 3371.00 | +4.14% | 553,800 |
| 2025-10-15 | 3249.00 | 3269.00 | 3225.00 | 3237.00 | +0.00% | 128,900 |
| 2025-10-14 | 3235.00 | 3246.00 | 3203.00 | 3237.00 | -0.71% | 194,400 |
| 2025-10-10 | 3270.00 | 3283.00 | 3248.00 | 3260.00 | -0.97% | 196,100 |
| 2025-10-09 | 3332.00 | 3332.00 | 3288.00 | 3292.00 | -0.96% | 193,700 |
| 2025-10-08 | 3400.00 | 3415.00 | 3324.00 | 3324.00 | -2.09% | 197,000 |
| 2025-10-07 | 3360.00 | 3398.00 | 3344.00 | 3395.00 | +1.19% | 181,200 |
| 2025-10-06 | 3330.00 | 3357.00 | 3309.00 | 3355.00 | +1.85% | 246,300 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：11月（+7.97%）。最弱月份：10月（-5.99%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Keihan Holdings Co.,Ltd.（9045.T）最新收盘价是多少？
2026-10-16 收于 3182.00，来自Closelook数据湖的每日价格记录。
9045.T 的52周最高价和最低价是多少？
过去52周最高 3596.00、最低 3029.00（截至 2026-10-16）。
Keihan Holdings Co.,Ltd. 历史上最强和最弱的月份是哪个？
历史上，9045.T 最强的日历月份是11月（平均 +7.97%），最弱的是10月（平均 -5.99%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。