京成電鉄(9009)の株価時系列情報
京成電鉄(9009)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 |
|---|---|---|---|---|---|
| 2024/04/23 | 6,000 | 6,001 | 5,951 | 5,968 | 380,900 |
| 2024/04/22 | 5,957 | 6,036 | 5,906 | 6,025 | 690,100 |
| 2024/04/19 | 5,922 | 5,933 | 5,825 | 5,876 | 646,700 |
| 2024/04/18 | 5,926 | 5,965 | 5,854 | 5,900 | 455,500 |
| 2024/04/17 | 5,979 | 5,998 | 5,859 | 5,859 | 689,000 |
| 2024/04/16 | 6,045 | 6,051 | 5,945 | 6,000 | 513,500 |
| 2024/04/15 | 6,015 | 6,083 | 6,009 | 6,075 | 354,800 |
| 2024/04/12 | 6,053 | 6,081 | 5,990 | 6,014 | 528,700 |
| 2024/04/11 | 6,043 | 6,073 | 5,981 | 6,051 | 541,500 |
| 2024/04/10 | 6,150 | 6,199 | 6,092 | 6,103 | 616,300 |
| 2024/04/09 | 6,309 | 6,309 | 6,127 | 6,160 | 664,400 |
| 2024/04/08 | 6,263 | 6,297 | 6,216 | 6,279 | 409,200 |
| 2024/04/05 | 6,131 | 6,262 | 6,107 | 6,262 | 491,700 |
| 2024/04/04 | 6,192 | 6,246 | 6,130 | 6,186 | 604,100 |
| 2024/04/03 | 6,167 | 6,173 | 6,067 | 6,103 | 655,100 |
| 2024/04/02 | 6,271 | 6,325 | 6,155 | 6,185 | 511,600 |
| 2024/04/01 | 6,210 | 6,309 | 6,165 | 6,264 | 519,700 |
| 2024/03/29 | 6,189 | 6,210 | 6,101 | 6,159 | 811,600 |
| 2024/03/28 | 6,295 | 6,296 | 6,114 | 6,134 | 827,700 |
| 2024/03/27 | 6,430 | 6,443 | 6,322 | 6,349 | 851,800 |
| 2024/03/26 | 6,347 | 6,441 | 6,338 | 6,400 | 677,300 |
| 2024/03/25 | 6,410 | 6,436 | 6,344 | 6,359 | 499,400 |
| 2024/03/22 | 6,400 | 6,424 | 6,318 | 6,365 | 655,900 |
| 2024/03/21 | 6,425 | 6,438 | 6,222 | 6,320 | 960,600 |
| 2024/03/19 | 6,275 | 6,390 | 6,259 | 6,345 | 535,400 |
| 2024/03/18 | 6,245 | 6,314 | 6,216 | 6,288 | 742,300 |
| 2024/03/15 | 6,162 | 6,274 | 6,145 | 6,227 | 800,200 |
| 2024/03/14 | 6,210 | 6,212 | 6,107 | 6,187 | 915,200 |
| 2024/03/13 | 6,361 | 6,407 | 6,122 | 6,150 | 1,111,600 |
| 2024/03/12 | 6,442 | 6,450 | 6,225 | 6,320 | 1,025,500 |
| 2024/03/11 | 6,462 | 6,573 | 6,300 | 6,507 | 1,668,800 |
| 2024/03/08 | 7,249 | 7,344 | 6,385 | 6,476 | 4,412,100 |
| 2024/03/07 | 6,948 | 7,154 | 6,948 | 7,099 | 623,700 |
| 2024/03/06 | 6,948 | 7,064 | 6,925 | 6,941 | 536,900 |
| 2024/03/05 | 6,881 | 7,075 | 6,786 | 6,941 | 705,800 |
| 2024/03/04 | 6,998 | 7,012 | 6,903 | 6,979 | 504,600 |
| 2024/03/01 | 6,970 | 7,035 | 6,912 | 6,959 | 787,100 |
| 2024/02/29 | 7,142 | 7,165 | 6,969 | 6,995 | 1,727,500 |
| 2024/02/28 | 7,100 | 7,178 | 7,075 | 7,127 | 627,700 |
| 2024/02/27 | 7,417 | 7,463 | 7,116 | 7,164 | 1,207,000 |
| 2024/02/26 | 7,550 | 7,676 | 7,385 | 7,463 | 1,105,200 |
| 2024/02/22 | 7,396 | 7,510 | 7,381 | 7,466 | 739,000 |
| 2024/02/21 | 7,400 | 7,450 | 7,345 | 7,369 | 586,800 |
| 2024/02/20 | 7,580 | 7,625 | 7,411 | 7,452 | 763,400 |
| 2024/02/19 | 7,400 | 7,660 | 7,381 | 7,580 | 543,300 |
| 2024/02/16 | 7,200 | 7,439 | 7,198 | 7,358 | 654,100 |
| 2024/02/15 | 7,196 | 7,199 | 7,079 | 7,141 | 471,300 |
| 2024/02/14 | 7,241 | 7,328 | 7,094 | 7,160 | 638,600 |
| 2024/02/13 | 7,033 | 7,229 | 6,994 | 7,176 | 727,500 |
| 2024/02/09 | 6,938 | 6,979 | 6,868 | 6,941 | 624,300 |
| 2024/02/08 | 6,891 | 6,920 | 6,754 | 6,900 | 689,900 |
| 2024/02/07 | 6,685 | 6,906 | 6,669 | 6,900 | 747,200 |
| 2024/02/06 | 6,662 | 6,778 | 6,662 | 6,702 | 503,800 |
| 2024/02/05 | 6,786 | 6,813 | 6,606 | 6,736 | 654,800 |
| 2024/02/02 | 6,850 | 6,850 | 6,738 | 6,744 | 402,400 |
| 2024/02/01 | 6,746 | 6,909 | 6,688 | 6,773 | 509,300 |
| 2024/01/31 | 6,600 | 6,718 | 6,578 | 6,698 | 427,600 |
| 2024/01/30 | 6,777 | 6,817 | 6,664 | 6,665 | 432,900 |
| 2024/01/29 | 6,748 | 6,831 | 6,717 | 6,776 | 528,800 |
| 2024/01/26 | 6,773 | 6,845 | 6,720 | 6,748 | 403,500 |
| 2024/01/25 | 6,755 | 6,836 | 6,752 | 6,778 | 426,200 |
| 2024/01/24 | 6,901 | 6,911 | 6,705 | 6,741 | 631,400 |
| 2024/01/23 | 7,032 | 7,071 | 6,902 | 6,923 | 446,500 |
| 2024/01/22 | 6,938 | 7,057 | 6,861 | 7,055 | 480,300 |
| 2024/01/19 | 7,099 | 7,123 | 6,926 | 6,985 | 620,900 |
| 2024/01/18 | 7,200 | 7,241 | 7,085 | 7,090 | 495,800 |
| 2024/01/17 | 7,350 | 7,380 | 7,201 | 7,230 | 572,700 |
| 2024/01/16 | 7,250 | 7,352 | 7,186 | 7,256 | 525,900 |
| 2024/01/15 | 7,135 | 7,288 | 7,077 | 7,269 | 373,600 |
| 2024/01/12 | 7,208 | 7,256 | 7,100 | 7,185 | 819,300 |
| 2024/01/11 | 7,084 | 7,117 | 6,990 | 7,058 | 630,100 |
| 2024/01/10 | 6,898 | 7,083 | 6,898 | 7,042 | 855,200 |
| 2024/01/09 | 6,742 | 6,854 | 6,698 | 6,820 | 409,100 |
| 2024/01/05 | 6,570 | 6,828 | 6,543 | 6,741 | 540,500 |
| 2024/01/04 | 6,524 | 6,589 | 6,508 | 6,543 | 461,200 |
| 2023/12/29 | 6,565 | 6,666 | 6,565 | 6,664 | 434,200 |
| 2023/12/28 | 6,556 | 6,616 | 6,530 | 6,570 | 191,800 |
| 2023/12/27 | 6,590 | 6,625 | 6,544 | 6,581 | 350,400 |
| 2023/12/26 | 6,614 | 6,614 | 6,499 | 6,563 | 243,300 |
| 2023/12/25 | 6,650 | 6,677 | 6,530 | 6,559 | 278,100 |
| 2023/12/22 | 6,556 | 6,610 | 6,527 | 6,574 | 261,500 |
| 2023/12/21 | 6,487 | 6,598 | 6,451 | 6,539 | 298,100 |
| 2023/12/20 | 6,440 | 6,585 | 6,431 | 6,512 | 468,500 |
| 2023/12/19 | 6,415 | 6,500 | 6,397 | 6,488 | 387,000 |
| 2023/12/18 | 6,450 | 6,492 | 6,301 | 6,492 | 399,500 |
| 2023/12/15 | 6,571 | 6,581 | 6,503 | 6,550 | 518,800 |
| 2023/12/14 | 6,699 | 6,723 | 6,536 | 6,591 | 611,800 |
| 2023/12/13 | 6,640 | 6,710 | 6,590 | 6,639 | 540,800 |
| 2023/12/12 | 6,600 | 6,658 | 6,550 | 6,565 | 673,100 |
| 2023/12/11 | 6,398 | 6,683 | 6,385 | 6,626 | 1,269,000 |
| 2023/12/08 | 6,264 | 6,311 | 6,191 | 6,301 | 948,700 |
| 2023/12/07 | 6,150 | 6,252 | 6,131 | 6,232 | 567,900 |
| 2023/12/06 | 6,023 | 6,194 | 6,012 | 6,188 | 362,600 |
| 2023/12/05 | 5,996 | 6,080 | 5,994 | 6,026 | 507,300 |
| 2023/12/04 | 6,069 | 6,101 | 5,979 | 6,035 | 452,600 |
| 2023/12/01 | 6,001 | 6,182 | 6,000 | 6,142 | 808,400 |
| 2023/11/30 | 5,989 | 5,994 | 5,869 | 5,960 | 1,163,000 |
| 2023/11/29 | 6,080 | 6,167 | 6,046 | 6,057 | 246,800 |
| 2023/11/28 | 6,160 | 6,162 | 6,094 | 6,094 | 334,600 |
| 2023/11/27 | 6,229 | 6,234 | 6,106 | 6,113 | 447,500 |
| 2023/11/24 | 6,321 | 6,348 | 6,201 | 6,201 | 433,200 |
| 2023/11/22 | 6,211 | 6,292 | 6,202 | 6,291 | 327,000 |
| 2023/11/21 | 6,201 | 6,273 | 6,176 | 6,246 | 377,100 |
| 2023/11/20 | 6,269 | 6,310 | 6,220 | 6,220 | 517,000 |
| 2023/11/17 | 6,201 | 6,296 | 6,170 | 6,293 | 541,800 |
| 2023/11/16 | 6,211 | 6,247 | 6,148 | 6,175 | 426,300 |
| 2023/11/15 | 6,287 | 6,327 | 6,137 | 6,252 | 732,400 |
| 2023/11/14 | 6,238 | 6,274 | 6,169 | 6,225 | 482,400 |
| 2023/11/13 | 6,158 | 6,203 | 6,113 | 6,178 | 306,400 |
| 2023/11/10 | 6,075 | 6,149 | 6,032 | 6,132 | 427,100 |
| 2023/11/09 | 6,024 | 6,112 | 5,958 | 6,102 | 499,600 |
| 2023/11/08 | 6,218 | 6,218 | 5,954 | 6,040 | 947,400 |
| 2023/11/07 | 6,330 | 6,362 | 6,194 | 6,218 | 697,100 |
| 2023/11/06 | 6,340 | 6,459 | 6,273 | 6,329 | 1,359,300 |
| 2023/11/02 | 6,000 | 6,278 | 5,977 | 6,262 | 1,159,400 |
| 2023/11/01 | 5,707 | 5,971 | 5,685 | 5,950 | 1,353,700 |
| 2023/10/31 | 5,631 | 5,781 | 5,515 | 5,657 | 1,144,700 |
| 2023/10/30 | 5,436 | 5,584 | 5,420 | 5,537 | 679,100 |
| 2023/10/27 | 5,407 | 5,527 | 5,388 | 5,499 | 537,500 |
| 2023/10/26 | 5,359 | 5,416 | 5,342 | 5,382 | 488,200 |
| 2023/10/25 | 5,361 | 5,480 | 5,353 | 5,426 | 464,500 |
| 2023/10/24 | 5,356 | 5,438 | 5,295 | 5,412 | 578,700 |
| 2023/10/23 | 5,530 | 5,534 | 5,334 | 5,382 | 928,700 |
| 2023/10/20 | 5,583 | 5,583 | 5,501 | 5,541 | 1,214,500 |
| 2023/10/19 | 5,470 | 5,629 | 5,436 | 5,560 | 1,925,900 |
| 2023/10/18 | 5,324 | 5,537 | 5,273 | 5,500 | 2,609,400 |
| 2023/10/17 | 5,145 | 5,208 | 5,074 | 5,104 | 391,400 |
| 2023/10/16 | 5,203 | 5,203 | 5,074 | 5,099 | 423,600 |
| 2023/10/13 | 5,221 | 5,355 | 5,221 | 5,289 | 613,500 |
| 2023/10/12 | 5,265 | 5,312 | 5,203 | 5,306 | 483,000 |
| 2023/10/11 | 5,251 | 5,302 | 5,201 | 5,252 | 474,400 |
| 2023/10/10 | 5,225 | 5,277 | 5,184 | 5,249 | 388,400 |
| 2023/10/06 | 5,124 | 5,241 | 5,124 | 5,169 | 661,900 |
| 2023/10/05 | 4,926 | 5,059 | 4,906 | 5,050 | 612,100 |
| 2023/10/04 | 4,969 | 5,032 | 4,898 | 4,919 | 612,500 |
| 2023/10/03 | 5,077 | 5,077 | 4,978 | 5,010 | 478,300 |
| 2023/10/02 | 5,208 | 5,298 | 5,126 | 5,127 | 400,900 |
| 2023/09/29 | 5,260 | 5,260 | 5,125 | 5,180 | 894,800 |
| 2023/09/28 | 5,250 | 5,272 | 5,130 | 5,186 | 665,300 |
| 2023/09/27 | 5,349 | 5,351 | 5,223 | 5,285 | 906,100 |
| 2023/09/26 | 5,501 | 5,512 | 5,393 | 5,422 | 400,000 |
| 2023/09/25 | 5,466 | 5,524 | 5,427 | 5,499 | 327,900 |
| 2023/09/22 | 5,441 | 5,534 | 5,423 | 5,458 | 437,300 |
| 2023/09/21 | 5,693 | 5,693 | 5,451 | 5,470 | 653,600 |
| 2023/09/20 | 5,743 | 5,773 | 5,694 | 5,729 | 395,900 |
| 2023/09/19 | 5,780 | 5,804 | 5,665 | 5,722 | 517,800 |
| 2023/09/15 | 5,830 | 5,893 | 5,780 | 5,837 | 667,700 |
| 2023/09/14 | 5,790 | 5,817 | 5,702 | 5,774 | 482,900 |
| 2023/09/13 | 5,700 | 5,799 | 5,699 | 5,756 | 334,800 |
| 2023/09/12 | 5,604 | 5,675 | 5,604 | 5,668 | 253,500 |
| 2023/09/11 | 5,618 | 5,690 | 5,554 | 5,570 | 257,900 |
| 2023/09/08 | 5,736 | 5,736 | 5,546 | 5,571 | 576,300 |
| 2023/09/07 | 5,605 | 5,728 | 5,585 | 5,718 | 571,900 |
| 2023/09/06 | 5,620 | 5,660 | 5,580 | 5,617 | 340,500 |
| 2023/09/05 | 5,546 | 5,630 | 5,536 | 5,630 | 310,800 |
| 2023/09/04 | 5,602 | 5,602 | 5,537 | 5,571 | 334,600 |
| 2023/09/01 | 5,545 | 5,617 | 5,520 | 5,592 | 354,100 |
| 2023/08/31 | 5,498 | 5,639 | 5,482 | 5,578 | 871,000 |
| 2023/08/30 | 5,490 | 5,518 | 5,456 | 5,484 | 420,800 |
| 2023/08/29 | 5,440 | 5,520 | 5,428 | 5,497 | 359,200 |
| 2023/08/28 | 5,400 | 5,424 | 5,304 | 5,405 | 496,700 |
| 2023/08/25 | 5,421 | 5,467 | 5,407 | 5,407 | 315,700 |
| 2023/08/24 | 5,490 | 5,513 | 5,469 | 5,483 | 284,400 |
| 2023/08/23 | 5,442 | 5,544 | 5,442 | 5,503 | 274,200 |
| 2023/08/22 | 5,519 | 5,519 | 5,439 | 5,467 | 297,700 |
| 2023/08/21 | 5,566 | 5,605 | 5,496 | 5,532 | 297,300 |
| 2023/08/18 | 5,550 | 5,577 | 5,482 | 5,504 | 383,300 |
| 2023/08/17 | 5,700 | 5,723 | 5,591 | 5,616 | 398,000 |
| 2023/08/16 | 5,685 | 5,723 | 5,653 | 5,678 | 318,000 |
| 2023/08/15 | 5,744 | 5,790 | 5,706 | 5,753 | 364,000 |
| 2023/08/14 | 5,853 | 5,893 | 5,648 | 5,655 | 401,800 |
| 2023/08/10 | 5,710 | 5,857 | 5,655 | 5,831 | 713,100 |
| 2023/08/09 | 5,580 | 5,660 | 5,536 | 5,654 | 462,500 |
| 2023/08/08 | 5,515 | 5,603 | 5,509 | 5,579 | 590,400 |
| 2023/08/07 | 5,469 | 5,492 | 5,382 | 5,480 | 618,700 |
| 2023/08/04 | 5,601 | 5,607 | 5,486 | 5,508 | 761,200 |
| 2023/08/03 | 5,631 | 5,721 | 5,607 | 5,625 | 733,900 |
| 2023/08/02 | 5,887 | 5,890 | 5,622 | 5,670 | 858,700 |
| 2023/08/01 | 5,779 | 5,989 | 5,700 | 5,926 | 768,000 |
| 2023/07/31 | 5,913 | 6,044 | 5,880 | 5,900 | 875,800 |
| 2023/07/28 | 5,774 | 5,852 | 5,637 | 5,827 | 907,100 |
| 2023/07/27 | 5,830 | 5,900 | 5,804 | 5,874 | 382,500 |
| 2023/07/26 | 5,791 | 5,832 | 5,755 | 5,820 | 325,400 |
| 2023/07/25 | 5,835 | 5,874 | 5,752 | 5,807 | 327,300 |
| 2023/07/24 | 5,874 | 5,901 | 5,828 | 5,828 | 283,800 |
| 2023/07/21 | 5,852 | 5,889 | 5,817 | 5,842 | 291,700 |
| 2023/07/20 | 5,826 | 5,850 | 5,750 | 5,815 | 335,200 |
| 2023/07/19 | 5,773 | 5,822 | 5,748 | 5,817 | 511,400 |
| 2023/07/18 | 5,603 | 5,725 | 5,578 | 5,683 | 765,500 |
| 2023/07/14 | 5,786 | 5,845 | 5,632 | 5,632 | 660,200 |
| 2023/07/13 | 5,804 | 5,810 | 5,695 | 5,791 | 429,200 |
| 2023/07/12 | 5,930 | 5,974 | 5,800 | 5,818 | 423,700 |
| 2023/07/11 | 5,862 | 5,900 | 5,837 | 5,874 | 280,700 |
| 2023/07/10 | 5,833 | 5,875 | 5,782 | 5,818 | 460,200 |
| 2023/07/07 | 5,859 | 5,897 | 5,789 | 5,822 | 486,500 |
| 2023/07/06 | 5,884 | 5,952 | 5,840 | 5,901 | 446,100 |
| 2023/07/05 | 5,901 | 5,954 | 5,863 | 5,891 | 434,300 |
| 2023/07/04 | 5,952 | 5,994 | 5,925 | 5,967 | 375,800 |
| 2023/07/03 | 6,014 | 6,099 | 6,001 | 6,006 | 438,300 |
| 2023/06/30 | 5,991 | 6,034 | 5,918 | 5,956 | 611,400 |