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

京王電鉄(9008)の株価時系列情報

京王電鉄(9008)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
2011/12/30 540 545 538 543 835,000
2011/12/29 545 547 542 543 1,002,000
2011/12/28 548 549 542 543 940,000
2011/12/27 551 552 547 549 756,000
2011/12/26 548 550 547 550 948,000
2011/12/22 543 549 541 546 957,000
2011/12/21 542 543 541 543 759,000
2011/12/20 535 541 535 539 1,091,000
2011/12/19 536 537 533 534 903,000
2011/12/16 538 543 534 536 1,204,000
2011/12/15 536 539 533 537 856,000
2011/12/14 532 539 530 535 1,285,000
2011/12/13 528 534 526 534 675,000
2011/12/12 534 536 530 534 801,000
2011/12/09 525 530 525 528 4,285,000
2011/12/08 522 535 522 533 2,149,000
2011/12/07 527 530 520 522 1,406,000
2011/12/06 536 537 526 526 928,000
2011/12/05 533 537 531 535 968,000
2011/12/02 527 534 525 534 809,000
2011/12/01 526 533 524 527 1,481,000
2011/11/30 520 524 516 519 2,139,000
2011/11/29 529 529 516 520 1,672,000
2011/11/28 525 527 519 524 1,392,000
2011/11/25 526 528 521 525 1,041,000
2011/11/24 528 531 525 527 908,000
2011/11/22 537 540 530 533 985,000
2011/11/21 526 540 526 539 954,000
2011/11/18 527 533 527 528 1,144,000
2011/11/17 526 530 521 529 986,000
2011/11/16 528 530 522 522 768,000
2011/11/15 529 532 523 526 873,000
2011/11/14 530 531 524 529 1,054,000
2011/11/11 523 532 519 527 1,645,000
2011/11/10 522 531 521 525 1,610,000
2011/11/09 525 531 522 531 1,178,000
2011/11/08 524 529 519 520 1,228,000
2011/11/07 525 526 519 525 800,000
2011/11/04 534 536 522 527 1,655,000
2011/11/02 536 538 525 526 1,762,000
2011/11/01 540 547 536 540 1,246,000
2011/10/31 544 550 540 540 1,627,000
2011/10/28 546 547 538 543 2,774,000
2011/10/27 536 543 530 539 1,166,000
2011/10/26 534 534 526 531 1,099,000
2011/10/25 542 542 533 534 1,163,000
2011/10/24 538 546 538 543 1,293,000
2011/10/21 545 545 532 533 1,386,000
2011/10/20 535 547 535 544 1,056,000
2011/10/19 534 539 533 539 1,005,000
2011/10/18 531 537 526 528 1,137,000
2011/10/17 535 536 527 531 1,146,000
2011/10/14 539 539 525 527 2,817,000
2011/10/13 552 552 542 543 1,463,000
2011/10/12 548 554 547 551 1,333,000
2011/10/11 549 553 547 550 1,930,000
2011/10/07 549 549 540 542 1,640,000
2011/10/06 552 556 545 549 2,847,000
2011/10/05 550 552 543 551 2,532,000
2011/10/04 561 562 542 548 3,898,000
2011/10/03 550 560 549 560 2,145,000
2011/09/30 556 557 551 556 1,773,000
2011/09/29 548 558 548 556 2,826,000
2011/09/28 533 549 530 549 3,009,000
2011/09/27 528 540 528 540 4,188,000
2011/09/26 521 528 517 527 2,702,000
2011/09/22 514 523 514 523 1,546,000
2011/09/21 511 519 509 518 1,656,000
2011/09/20 514 515 504 507 1,782,000
2011/09/16 519 520 515 517 1,148,000
2011/09/15 515 524 512 516 1,921,000
2011/09/14 512 513 508 510 1,001,000
2011/09/13 507 511 506 510 1,139,000
2011/09/12 507 507 500 501 1,244,000
2011/09/09 506 513 506 509 3,569,000
2011/09/08 505 511 505 510 1,132,000
2011/09/07 501 504 499 504 1,147,000
2011/09/06 496 501 495 498 1,498,000
2011/09/05 492 496 489 495 1,276,000
2011/09/02 492 495 490 493 687,000
2011/09/01 496 499 489 493 1,815,000
2011/08/31 487 494 486 493 1,311,000
2011/08/30 487 488 483 486 871,000
2011/08/29 485 487 477 484 1,365,000
2011/08/26 480 485 480 482 1,216,000
2011/08/25 480 488 480 482 1,805,000
2011/08/24 473 480 468 479 2,266,000
2011/08/23 460 470 458 468 2,256,000
2011/08/22 452 462 450 458 1,736,000
2011/08/19 445 454 445 451 1,463,000
2011/08/18 451 452 448 452 1,059,000
2011/08/17 449 451 447 450 691,000
2011/08/16 449 453 447 450 944,000
2011/08/15 450 455 444 449 1,466,000
2011/08/12 447 448 438 446 1,780,000
2011/08/11 437 444 436 444 1,508,000
2011/08/10 440 442 433 441 1,035,000
2011/08/09 426 432 420 432 1,927,000
2011/08/08 437 439 435 435 1,079,000
2011/08/05 446 449 442 442 1,341,000
2011/08/04 455 462 453 456 1,230,000
2011/08/03 460 460 452 453 1,002,000
2011/08/02 467 467 462 463 662,000
2011/08/01 466 474 464 470 1,090,000
2011/07/29 463 468 463 466 1,018,000
2011/07/28 470 471 463 463 1,013,000
2011/07/27 479 480 474 474 1,045,000
2011/07/26 476 479 475 478 761,000
2011/07/25 476 478 473 477 1,060,000
2011/07/22 475 481 475 479 1,148,000
2011/07/21 468 469 464 469 1,283,000
2011/07/20 468 468 464 466 545,000
2011/07/19 460 465 460 464 609,000
2011/07/15 462 464 460 463 634,000
2011/07/14 458 463 457 459 664,000
2011/07/13 457 462 455 460 1,022,000
2011/07/12 460 462 457 460 967,000
2011/07/11 461 465 461 463 617,000
2011/07/08 464 466 460 464 1,169,000
2011/07/07 453 460 452 458 740,000
2011/07/06 449 454 448 454 801,000
2011/07/05 450 454 449 453 651,000
2011/07/04 450 453 447 451 1,019,000
2011/07/01 447 447 443 444 606,000
2011/06/30 445 445 440 443 1,401,000
2011/06/29 444 444 438 444 992,000
2011/06/28 437 443 434 439 1,408,000
2011/06/27 435 435 430 430 930,000
2011/06/24 439 440 436 439 581,000
2011/06/23 432 438 431 438 674,000
2011/06/22 429 436 426 435 1,127,000
2011/06/21 424 427 420 427 1,041,000
2011/06/20 416 422 416 421 959,000
2011/06/17 418 419 413 416 1,355,000
2011/06/16 423 423 413 415 1,695,000
2011/06/15 433 433 424 426 1,020,000
2011/06/14 424 432 423 431 792,000
2011/06/13 418 423 418 421 873,000
2011/06/10 419 426 418 422 3,146,000
2011/06/09 417 418 414 416 876,000
2011/06/08 418 420 417 419 708,000
2011/06/07 415 420 412 418 973,000
2011/06/06 426 427 416 416 1,655,000
2011/06/03 433 434 426 426 1,302,000
2011/06/02 434 434 428 432 1,874,000
2011/06/01 441 441 435 437 1,323,000
2011/05/31 438 442 437 437 2,091,000
2011/05/30 442 443 438 440 1,388,000
2011/05/27 449 449 442 442 779,000
2011/05/26 445 454 444 448 1,161,000
2011/05/25 443 445 441 442 656,000
2011/05/24 441 444 441 443 792,000
2011/05/23 444 445 441 442 905,000
2011/05/20 447 448 443 443 469,000
2011/05/19 447 448 444 445 502,000
2011/05/18 444 449 444 446 732,000
2011/05/17 446 447 441 441 1,060,000
2011/05/16 449 450 445 446 1,026,000
2011/05/13 457 459 446 449 1,566,000
2011/05/12 457 462 455 455 827,000
2011/05/11 463 464 459 460 919,000
2011/05/10 459 462 455 459 672,000
2011/05/09 459 462 456 457 894,000
2011/05/06 455 459 454 459 1,136,000
2011/05/02 457 459 450 457 1,698,000
2011/04/28 444 455 444 454 1,624,000
2011/04/27 448 449 443 443 1,241,000
2011/04/26 448 449 442 444 1,797,000
2011/04/25 453 455 450 450 889,000
2011/04/22 454 454 450 450 1,190,000
2011/04/21 455 457 452 455 864,000
2011/04/20 451 456 450 453 1,163,000
2011/04/19 451 452 448 449 1,061,000
2011/04/18 454 456 452 452 1,697,000
2011/04/15 458 459 451 452 2,296,000
2011/04/14 458 458 449 458 3,141,000
2011/04/13 468 468 458 463 2,874,000
2011/04/12 475 475 467 472 2,287,000
2011/04/11 481 485 478 480 1,414,000
2011/04/08 475 483 472 479 2,325,000
2011/04/07 475 481 473 474 1,402,000
2011/04/06 482 485 471 473 1,746,000
2011/04/05 486 486 477 481 1,329,000
2011/04/04 486 489 485 486 1,072,000
2011/04/01 494 495 486 486 1,206,000
2011/03/31 497 499 491 497 981,000
2011/03/30 491 497 485 497 1,164,000
2011/03/29 491 495 486 492 2,019,000
2011/03/28 493 497 487 493 2,511,000
2011/03/25 491 496 490 492 1,614,000
2011/03/24 488 491 485 485 1,175,000
2011/03/23 492 494 483 486 2,346,000
2011/03/22 482 489 479 489 2,182,000
2011/03/18 465 476 463 470 2,316,000
2011/03/17 445 467 445 462 3,048,000
2011/03/16 448 466 444 459 3,529,000
2011/03/15 500 504 439 442 3,290,000
2011/03/14 516 519 500 504 2,178,000
2011/03/11 539 542 536 536 4,376,000
2011/03/10 543 545 541 542 588,000
2011/03/09 545 549 545 545 609,000
2011/03/08 543 546 541 542 836,000
2011/03/07 544 544 541 541 930,000
2011/03/04 549 550 544 544 922,000
2011/03/03 544 547 544 546 626,000
2011/03/02 547 549 544 544 1,199,000
2011/03/01 549 551 547 549 1,207,000
2011/02/28 547 548 544 546 1,060,000
2011/02/25 546 548 543 548 1,229,000
2011/02/24 545 547 544 545 1,287,000
2011/02/23 550 554 549 549 1,251,000
2011/02/22 547 550 546 550 1,210,000
2011/02/21 546 550 545 549 1,362,000
2011/02/18 551 551 545 547 1,790,000
2011/02/17 546 550 544 550 2,049,000
2011/02/16 546 546 543 545 1,694,000
2011/02/15 548 549 542 545 1,277,000
2011/02/14 547 548 542 546 1,895,000
2011/02/10 546 548 545 546 2,015,000
2011/02/09 548 550 546 548 793,000
2011/02/08 550 550 546 547 1,353,000
2011/02/07 551 552 547 549 1,449,000
2011/02/04 554 554 546 548 1,893,000
2011/02/03 553 555 551 552 760,000
2011/02/02 556 557 553 555 857,000
2011/02/01 552 554 550 550 1,211,000
2011/01/31 552 553 549 551 1,213,000
2011/01/28 561 562 552 553 1,387,000
2011/01/27 565 565 561 562 699,000
2011/01/26 565 565 561 562 877,000
2011/01/25 562 567 559 566 995,000
2011/01/24 563 563 559 562 644,000
2011/01/21 567 569 561 561 1,144,000
2011/01/20 564 566 561 565 904,000
2011/01/19 565 566 562 566 955,000
2011/01/18 561 564 561 563 962,000
2011/01/17 563 563 558 559 898,000
2011/01/14 556 562 556 558 2,329,000
2011/01/13 558 561 555 561 880,000
2011/01/12 557 557 553 556 1,200,000
2011/01/11 555 556 551 555 1,021,000
2011/01/07 556 556 554 555 1,054,000
2011/01/06 556 557 554 557 1,056,000
2011/01/05 560 560 553 556 978,000
2011/01/04 559 560 556 559 801,000

このページの先頭へ