日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

京浜急行電鉄(9006)の株価時系列情報

京浜急行電鉄(9006)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/29 1,386 1,404 1,377 1,393 1,426,300
2024/03/28 1,405 1,412 1,383 1,389 1,483,700
2024/03/27 1,436 1,447 1,416 1,419 2,786,600
2024/03/26 1,423 1,455 1,416 1,436 2,318,500
2024/03/25 1,400 1,448 1,391 1,420 4,675,600
2024/03/22 1,345 1,352 1,331 1,348 1,122,600
2024/03/21 1,350 1,351 1,336 1,346 1,080,600
2024/03/19 1,346 1,349 1,333 1,348 909,900
2024/03/18 1,324 1,340 1,318 1,337 998,400
2024/03/15 1,314 1,331 1,311 1,322 1,058,100
2024/03/14 1,276 1,313 1,273 1,313 1,227,200
2024/03/13 1,281 1,287 1,270 1,277 672,700
2024/03/12 1,285 1,286 1,253 1,279 1,140,800
2024/03/11 1,305 1,306 1,276 1,286 1,431,500
2024/03/08 1,330 1,332 1,306 1,312 1,040,700
2024/03/07 1,325 1,354 1,320 1,349 1,372,400
2024/03/06 1,309 1,326 1,306 1,320 792,400
2024/03/05 1,316 1,316 1,298 1,310 603,600
2024/03/04 1,317 1,319 1,306 1,312 871,100
2024/03/01 1,325 1,330 1,317 1,323 665,400
2024/02/29 1,328 1,345 1,310 1,331 1,521,100
2024/02/28 1,321 1,326 1,316 1,324 639,600
2024/02/27 1,315 1,328 1,307 1,325 773,400
2024/02/26 1,307 1,326 1,307 1,320 1,038,800
2024/02/22 1,294 1,309 1,292 1,303 757,900
2024/02/21 1,312 1,314 1,297 1,300 751,400
2024/02/20 1,280 1,304 1,280 1,304 1,237,100
2024/02/19 1,263 1,285 1,262 1,285 686,600
2024/02/16 1,245 1,272 1,245 1,263 1,308,900
2024/02/15 1,259 1,261 1,241 1,244 1,214,100
2024/02/14 1,299 1,301 1,247 1,249 2,189,200
2024/02/13 1,291 1,309 1,283 1,301 1,498,900
2024/02/09 1,281 1,293 1,278 1,287 630,000
2024/02/08 1,294 1,295 1,277 1,292 716,400
2024/02/07 1,300 1,301 1,287 1,295 631,800
2024/02/06 1,290 1,324 1,288 1,303 1,084,100
2024/02/05 1,290 1,296 1,284 1,290 475,600
2024/02/02 1,280 1,285 1,275 1,281 507,700
2024/02/01 1,292 1,297 1,277 1,277 633,600
2024/01/31 1,282 1,291 1,276 1,291 549,600
2024/01/30 1,293 1,296 1,285 1,286 505,500
2024/01/29 1,290 1,295 1,288 1,294 276,900
2024/01/26 1,297 1,297 1,286 1,287 466,400
2024/01/25 1,286 1,298 1,285 1,294 371,900
2024/01/24 1,309 1,309 1,290 1,292 620,100
2024/01/23 1,318 1,321 1,304 1,311 356,400
2024/01/22 1,298 1,318 1,297 1,318 479,300
2024/01/19 1,319 1,319 1,299 1,305 517,000
2024/01/18 1,331 1,332 1,309 1,309 468,500
2024/01/17 1,333 1,349 1,329 1,334 631,900
2024/01/16 1,349 1,358 1,331 1,332 500,300
2024/01/15 1,350 1,352 1,331 1,350 549,600
2024/01/12 1,350 1,353 1,338 1,351 611,700
2024/01/11 1,342 1,354 1,337 1,347 953,000
2024/01/10 1,318 1,336 1,314 1,333 956,300
2024/01/09 1,307 1,316 1,299 1,314 559,100
2024/01/05 1,298 1,311 1,292 1,311 712,500
2024/01/04 1,298 1,299 1,280 1,292 487,300
2023/12/29 1,290 1,293 1,280 1,289 420,700
2023/12/28 1,280 1,290 1,279 1,290 284,600
2023/12/27 1,275 1,290 1,271 1,286 593,000
2023/12/26 1,270 1,273 1,261 1,273 496,700
2023/12/25 1,279 1,281 1,267 1,272 309,200
2023/12/22 1,275 1,281 1,267 1,274 361,900
2023/12/21 1,261 1,272 1,258 1,269 381,600
2023/12/20 1,258 1,266 1,256 1,261 631,800
2023/12/19 1,281 1,282 1,259 1,263 650,600
2023/12/18 1,286 1,293 1,267 1,282 670,200
2023/12/15 1,309 1,309 1,286 1,297 943,100
2023/12/14 1,310 1,315 1,300 1,313 828,200
2023/12/13 1,303 1,311 1,297 1,305 712,700
2023/12/12 1,295 1,297 1,286 1,296 707,500
2023/12/11 1,273 1,289 1,269 1,286 601,000
2023/12/08 1,286 1,287 1,264 1,273 888,800
2023/12/07 1,280 1,293 1,275 1,277 753,400
2023/12/06 1,260 1,285 1,259 1,282 695,500
2023/12/05 1,252 1,270 1,250 1,263 828,000
2023/12/04 1,258 1,262 1,251 1,256 673,400
2023/12/01 1,268 1,270 1,260 1,260 757,900
2023/11/30 1,268 1,269 1,251 1,262 1,263,800
2023/11/29 1,291 1,292 1,279 1,279 694,500
2023/11/28 1,298 1,299 1,290 1,298 427,300
2023/11/27 1,309 1,309 1,292 1,295 590,700
2023/11/24 1,311 1,311 1,293 1,303 543,500
2023/11/22 1,311 1,321 1,304 1,305 770,600
2023/11/21 1,309 1,318 1,308 1,312 592,700
2023/11/20 1,330 1,332 1,314 1,316 556,300
2023/11/17 1,304 1,332 1,303 1,332 793,100
2023/11/16 1,320 1,320 1,303 1,308 583,300
2023/11/15 1,333 1,333 1,302 1,318 1,044,800
2023/11/14 1,341 1,343 1,322 1,331 999,800
2023/11/13 1,300 1,345 1,300 1,339 2,372,200
2023/11/10 1,275 1,286 1,260 1,280 901,500
2023/11/09 1,269 1,278 1,262 1,278 652,500
2023/11/08 1,286 1,289 1,266 1,269 660,700
2023/11/07 1,306 1,309 1,283 1,285 726,400
2023/11/06 1,313 1,313 1,301 1,309 928,600
2023/11/02 1,297 1,302 1,291 1,299 779,400
2023/11/01 1,290 1,294 1,278 1,288 1,086,200
2023/10/31 1,258 1,279 1,255 1,278 870,100
2023/10/30 1,250 1,262 1,244 1,250 2,649,600
2023/10/27 1,254 1,261 1,249 1,260 614,400
2023/10/26 1,250 1,255 1,239 1,251 564,100
2023/10/25 1,260 1,263 1,245 1,247 691,300
2023/10/24 1,235 1,265 1,235 1,262 755,300
2023/10/23 1,254 1,256 1,239 1,240 609,100
2023/10/20 1,237 1,247 1,234 1,244 592,500
2023/10/19 1,228 1,252 1,225 1,243 712,100
2023/10/18 1,211 1,234 1,208 1,232 635,800
2023/10/17 1,223 1,229 1,205 1,211 684,200
2023/10/16 1,241 1,241 1,204 1,209 1,020,900
2023/10/13 1,235 1,248 1,234 1,248 506,600
2023/10/12 1,246 1,251 1,233 1,244 739,700
2023/10/11 1,246 1,255 1,243 1,247 585,500
2023/10/10 1,246 1,248 1,237 1,244 711,800
2023/10/06 1,227 1,245 1,226 1,234 864,600
2023/10/05 1,205 1,227 1,202 1,224 911,400
2023/10/04 1,220 1,222 1,204 1,205 1,212,900
2023/10/03 1,257 1,261 1,220 1,223 1,703,100
2023/10/02 1,272 1,285 1,258 1,263 773,900
2023/09/29 1,289 1,296 1,264 1,271 1,032,100
2023/09/28 1,298 1,300 1,267 1,275 2,138,000
2023/09/27 1,316 1,320 1,299 1,318 2,005,000
2023/09/26 1,321 1,326 1,313 1,322 1,074,500
2023/09/25 1,316 1,325 1,310 1,319 907,500
2023/09/22 1,318 1,328 1,315 1,316 828,600
2023/09/21 1,350 1,353 1,319 1,319 1,107,800
2023/09/20 1,362 1,366 1,349 1,353 752,900
2023/09/19 1,381 1,381 1,348 1,358 1,014,900
2023/09/15 1,384 1,387 1,374 1,381 1,070,300
2023/09/14 1,395 1,398 1,378 1,381 680,400
2023/09/13 1,387 1,392 1,380 1,387 742,500
2023/09/12 1,362 1,379 1,362 1,379 349,300
2023/09/11 1,368 1,379 1,354 1,362 503,900
2023/09/08 1,369 1,387 1,357 1,361 908,800
2023/09/07 1,348 1,369 1,343 1,365 814,000
2023/09/06 1,353 1,356 1,340 1,346 639,400
2023/09/05 1,355 1,364 1,349 1,356 669,800
2023/09/04 1,353 1,357 1,346 1,356 677,300
2023/09/01 1,336 1,352 1,334 1,351 650,300
2023/08/31 1,328 1,349 1,328 1,344 983,900
2023/08/30 1,330 1,335 1,321 1,328 523,600
2023/08/29 1,313 1,334 1,313 1,330 742,600
2023/08/28 1,315 1,317 1,298 1,311 645,400
2023/08/25 1,300 1,312 1,297 1,311 543,900
2023/08/24 1,310 1,315 1,305 1,307 494,800
2023/08/23 1,299 1,318 1,299 1,318 553,200
2023/08/22 1,301 1,306 1,299 1,303 472,700
2023/08/21 1,296 1,309 1,296 1,306 562,300
2023/08/18 1,293 1,298 1,286 1,290 595,000
2023/08/17 1,310 1,312 1,292 1,296 794,100
2023/08/16 1,310 1,317 1,300 1,312 775,800
2023/08/15 1,317 1,326 1,311 1,323 751,600
2023/08/14 1,335 1,340 1,320 1,326 658,900
2023/08/10 1,315 1,335 1,313 1,334 1,033,400
2023/08/09 1,300 1,320 1,296 1,312 745,800
2023/08/08 1,290 1,302 1,288 1,301 883,700
2023/08/07 1,302 1,303 1,286 1,287 1,034,200
2023/08/04 1,308 1,314 1,299 1,303 706,700
2023/08/03 1,330 1,330 1,313 1,314 793,700
2023/08/02 1,350 1,356 1,330 1,335 758,100
2023/08/01 1,349 1,363 1,346 1,360 474,900
2023/07/31 1,361 1,376 1,346 1,352 862,900
2023/07/28 1,334 1,352 1,325 1,350 832,700
2023/07/27 1,335 1,343 1,329 1,343 676,800
2023/07/26 1,320 1,329 1,309 1,329 614,900
2023/07/25 1,321 1,324 1,317 1,320 389,600
2023/07/24 1,321 1,324 1,317 1,321 383,200
2023/07/21 1,309 1,323 1,303 1,319 725,200
2023/07/20 1,307 1,310 1,300 1,306 393,400
2023/07/19 1,299 1,307 1,293 1,307 499,900
2023/07/18 1,291 1,296 1,286 1,291 498,200
2023/07/14 1,307 1,309 1,293 1,300 641,900
2023/07/13 1,302 1,308 1,288 1,303 636,100
2023/07/12 1,304 1,309 1,296 1,306 577,100
2023/07/11 1,302 1,307 1,294 1,298 489,900
2023/07/10 1,292 1,303 1,286 1,297 746,900
2023/07/07 1,285 1,299 1,277 1,292 660,900
2023/07/06 1,291 1,296 1,280 1,284 592,300
2023/07/05 1,294 1,296 1,286 1,291 543,000
2023/07/04 1,295 1,299 1,288 1,297 761,400
2023/07/03 1,276 1,303 1,276 1,302 1,149,400
2023/06/30 1,278 1,279 1,262 1,272 974,300
2023/06/29 1,298 1,302 1,277 1,278 759,600
2023/06/28 1,284 1,300 1,283 1,299 481,500
2023/06/27 1,296 1,296 1,280 1,286 424,900
2023/06/26 1,296 1,297 1,276 1,287 637,600
2023/06/23 1,299 1,311 1,294 1,296 590,400
2023/06/22 1,295 1,313 1,291 1,304 647,800
2023/06/21 1,276 1,295 1,275 1,294 681,700
2023/06/20 1,278 1,290 1,277 1,283 819,200
2023/06/19 1,282 1,295 1,275 1,288 888,000
2023/06/16 1,300 1,301 1,273 1,275 2,328,000
2023/06/15 1,319 1,322 1,302 1,302 856,800
2023/06/14 1,317 1,327 1,314 1,321 541,900
2023/06/13 1,320 1,326 1,315 1,317 688,500
2023/06/12 1,325 1,326 1,314 1,318 606,200
2023/06/09 1,325 1,330 1,315 1,327 783,700
2023/06/08 1,315 1,335 1,315 1,324 581,100
2023/06/07 1,329 1,336 1,306 1,314 788,100

このページの先頭へ