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
1994/12/30 810 811 802 810 329,000
1994/12/29 804 814 802 811 570,000
1994/12/28 820 820 806 814 1,068,000
1994/12/27 810 820 800 820 2,598,000
1994/12/26 755 774 754 774 1,083,000
1994/12/22 735 757 730 750 689,000
1994/12/21 730 737 727 727 314,000
1994/12/20 729 730 724 730 310,000
1994/12/19 727 740 725 727 436,000
1994/12/16 728 730 725 730 219,000
1994/12/15 727 731 726 730 338,000
1994/12/14 729 731 726 726 210,000
1994/12/13 730 735 726 728 311,000
1994/12/12 740 740 730 730 67,000
1994/12/09 741 746 735 736 963,000
1994/12/08 736 748 736 741 216,000
1994/12/07 743 748 742 743 146,000
1994/12/06 743 747 743 746 270,000
1994/12/05 747 747 738 743 202,000
1994/12/02 736 740 730 730 428,000
1994/12/01 736 744 735 741 358,000
1994/11/30 728 748 728 735 406,000
1994/11/29 727 730 724 728 293,000
1994/11/28 731 731 724 726 492,000
1994/11/25 736 741 731 731 344,000
1994/11/24 746 755 735 735 460,000
1994/11/22 760 764 758 760 389,000
1994/11/21 765 769 761 761 194,000
1994/11/18 765 769 764 765 209,000
1994/11/17 760 768 759 764 209,000
1994/11/16 757 768 756 760 281,000
1994/11/15 753 757 748 756 263,000
1994/11/14 749 752 740 747 300,000
1994/11/11 756 756 737 748 449,000
1994/11/10 759 759 745 749 415,000
1994/11/09 755 765 750 754 358,000
1994/11/08 760 765 745 765 451,000
1994/11/07 770 774 760 761 237,000
1994/11/04 784 784 771 774 269,000
1994/11/02 780 780 777 777 237,000
1994/11/01 779 785 778 783 323,000
1994/10/31 777 783 777 779 301,000
1994/10/28 780 784 776 777 401,000
1994/10/27 785 789 776 780 441,000
1994/10/26 798 798 791 791 329,000
1994/10/25 799 799 798 798 200,000
1994/10/24 805 805 800 801 185,000
1994/10/21 801 805 800 803 300,000
1994/10/20 810 811 802 804 355,000
1994/10/19 817 817 810 812 142,000
1994/10/18 817 817 811 811 203,000
1994/10/17 812 818 810 814 207,000
1994/10/14 807 816 804 816 640,000
1994/10/13 811 817 810 810 341,000
1994/10/12 811 818 809 817 393,000
1994/10/11 809 810 805 810 248,000
1994/10/07 804 805 799 802 452,000
1994/10/06 807 810 803 805 152,000
1994/10/05 805 812 805 810 185,000
1994/10/04 815 817 808 815 196,000
1994/10/03 820 822 810 818 290,000
1994/09/30 821 830 818 818 587,000
1994/09/29 815 824 815 819 280,000
1994/09/28 813 819 813 813 404,000
1994/09/27 821 831 807 813 320,000
1994/09/26 812 835 810 825 633,000
1994/09/22 808 810 806 807 753,000
1994/09/21 808 812 805 806 361,000
1994/09/20 806 820 804 814 456,000
1994/09/19 806 807 796 798 409,000
1994/09/16 806 809 796 796 912,000
1994/09/14 829 829 806 806 884,000
1994/09/13 836 836 831 832 394,000
1994/09/12 845 854 838 843 409,000
1994/09/09 850 856 840 840 1,241,000
1994/09/08 836 850 835 840 479,000
1994/09/07 860 863 833 833 446,000
1994/09/06 870 870 860 865 240,000
1994/09/05 870 875 870 870 261,000
1994/09/02 876 876 870 870 257,000
1994/09/01 878 878 873 876 339,000
1994/08/31 873 884 873 878 167,000
1994/08/30 885 889 876 883 146,000
1994/08/29 880 890 876 890 208,000
1994/08/26 877 879 867 873 381,000
1994/08/25 888 889 877 877 188,000
1994/08/24 876 885 876 882 228,000
1994/08/23 879 887 876 876 226,000
1994/08/22 887 887 880 880 146,000
1994/08/19 895 896 886 886 247,000
1994/08/18 905 905 897 901 378,000
1994/08/17 895 900 895 896 214,000
1994/08/16 895 900 892 895 212,000
1994/08/15 899 899 893 893 230,000
1994/08/12 905 905 895 895 344,000
1994/08/11 899 908 896 905 218,000
1994/08/10 896 899 894 899 278,000
1994/08/09 900 900 896 896 297,000
1994/08/08 897 900 895 896 186,000
1994/08/05 902 904 896 896 157,000
1994/08/04 895 903 895 903 308,000
1994/08/03 890 905 890 900 765,000
1994/08/02 887 899 885 899 477,000
1994/08/01 887 887 880 880 516,000
1994/07/29 890 899 885 894 859,000
1994/07/28 899 899 875 883 423,000
1994/07/27 903 905 881 894 867,000
1994/07/26 911 911 902 902 407,000
1994/07/25 917 917 907 911 436,000
1994/07/22 920 920 911 914 355,000
1994/07/21 919 923 911 911 193,000
1994/07/20 920 920 912 914 252,000
1994/07/19 923 925 910 910 226,000
1994/07/18 918 923 911 919 215,000
1994/07/15 937 937 916 923 182,000
1994/07/14 918 928 915 928 199,000
1994/07/13 910 915 907 915 354,000
1994/07/12 917 917 905 905 592,000
1994/07/11 920 925 920 920 217,000
1994/07/08 920 928 920 924 451,000
1994/07/07 921 925 920 922 170,000
1994/07/06 922 929 920 920 291,000
1994/07/05 921 930 921 929 328,000
1994/07/04 924 931 918 924 296,000
1994/07/01 921 929 916 928 652,000
1994/06/30 911 937 911 928 570,000
1994/06/29 926 928 921 927 523,000
1994/06/28 927 938 926 936 527,000
1994/06/27 930 932 920 921 506,000
1994/06/24 945 946 940 940 383,000
1994/06/23 945 955 941 945 285,000
1994/06/22 935 945 930 935 574,000
1994/06/21 951 955 950 950 510,000
1994/06/20 970 973 953 953 359,000
1994/06/17 980 988 965 965 578,000
1994/06/16 980 986 967 970 214,000
1994/06/15 990 990 970 976 301,000
1994/06/14 988 988 980 981 192,000
1994/06/13 971 992 971 991 261,000
1994/06/10 1,000 1,000 980 980 1,283,000
1994/06/09 992 998 988 994 2,283,000
1994/06/08 989 1,000 987 987 2,061,000
1994/06/07 974 989 970 989 342,000
1994/06/06 980 987 966 966 326,000
1994/06/03 978 986 971 980 576,000
1994/06/02 985 1,010 983 986 3,092,000
1994/06/01 970 978 962 978 891,000
1994/05/31 955 973 951 970 448,000
1994/05/30 970 970 955 955 438,000
1994/05/27 956 963 950 960 271,000
1994/05/26 960 964 950 956 252,000
1994/05/25 960 968 954 965 233,000
1994/05/24 960 970 958 958 683,000
1994/05/23 935 959 935 959 299,000
1994/05/20 950 950 932 933 284,000
1994/05/19 939 949 931 947 218,000
1994/05/18 951 958 941 949 145,000
1994/05/17 950 958 942 951 191,000
1994/05/16 977 979 955 960 413,000
1994/05/13 977 986 970 974 1,653,000
1994/05/12 959 968 950 967 1,523,000
1994/05/11 935 950 930 943 427,000
1994/05/10 913 925 913 925 377,000
1994/05/09 924 924 915 915 207,000
1994/05/06 928 930 921 923 155,000
1994/05/02 920 923 916 918 346,000
1994/04/28 923 929 921 925 652,000
1994/04/27 925 926 922 922 361,000
1994/04/26 937 937 925 925 509,000
1994/04/25 933 940 926 929 315,000
1994/04/22 937 948 936 943 379,000
1994/04/21 929 935 927 928 270,000
1994/04/20 933 944 926 930 413,000
1994/04/19 951 958 940 943 411,000
1994/04/18 958 968 949 958 400,000
1994/04/15 944 960 938 949 644,000
1994/04/14 937 945 930 934 531,000
1994/04/13 931 943 923 927 740,000
1994/04/12 930 939 925 925 483,000
1994/04/11 938 948 934 940 255,000
1994/04/08 933 948 915 948 1,397,000
1994/04/07 932 939 922 929 395,000
1994/04/06 943 950 935 936 543,000
1994/04/05 925 934 920 933 542,000
1994/04/04 920 925 909 909 501,000
1994/04/01 925 935 920 920 799,000
1994/03/31 929 940 920 920 832,000
1994/03/30 922 941 922 935 635,000
1994/03/29 962 963 936 941 585,000
1994/03/28 971 978 964 965 442,000
1994/03/25 967 977 965 968 527,000
1994/03/24 972 977 969 975 726,000
1994/03/23 989 993 971 971 2,558,000
1994/03/22 1,000 1,000 986 988 2,052,000
1994/03/18 1,010 1,020 1,000 1,010 1,117,000
1994/03/17 980 1,020 972 1,010 2,068,000
1994/03/16 977 978 967 974 1,248,000
1994/03/15 979 979 969 975 1,077,000
1994/03/14 966 979 965 969 1,015,000
1994/03/11 989 989 963 966 1,615,000
1994/03/10 961 979 961 979 719,000
1994/03/09 961 969 955 968 252,000
1994/03/08 960 970 958 965 382,000
1994/03/07 970 984 963 970 376,000
1994/03/04 955 970 955 965 394,000
1994/03/03 970 971 955 955 372,000
1994/03/02 990 992 964 970 440,000
1994/03/01 999 999 989 998 673,000
1994/02/28 980 990 980 980 470,000
1994/02/25 987 996 985 985 435,000
1994/02/24 1,000 1,010 991 997 713,000
1994/02/23 953 1,000 950 983 845,000
1994/02/22 955 955 950 953 336,000
1994/02/21 940 950 935 950 275,000
1994/02/18 940 945 935 940 375,000
1994/02/17 957 957 935 936 391,000
1994/02/16 964 964 950 961 543,000
1994/02/15 930 950 927 944 1,091,000
1994/02/14 980 985 960 966 612,000
1994/02/10 995 996 981 996 828,000
1994/02/09 1,020 1,030 990 1,000 720,000
1994/02/08 1,040 1,050 1,020 1,020 746,000
1994/02/07 1,020 1,040 1,010 1,020 601,000
1994/02/04 1,020 1,040 1,010 1,040 715,000
1994/02/03 1,050 1,070 995 1,030 2,003,000
1994/02/02 997 1,040 990 1,030 1,918,000
1994/02/01 1,040 1,060 987 987 2,798,000
1994/01/31 1,020 1,030 1,010 1,020 3,313,000
1994/01/28 932 945 923 941 585,000
1994/01/27 961 970 922 923 1,299,000
1994/01/26 922 968 910 963 2,340,000
1994/01/25 896 914 896 913 894,000
1994/01/24 890 900 885 895 1,320,000
1994/01/21 941 959 938 955 641,000
1994/01/20 965 970 936 945 1,258,000
1994/01/19 945 971 944 961 1,746,000
1994/01/18 955 969 940 940 1,576,000
1994/01/17 928 975 918 959 3,341,000
1994/01/14 895 940 886 928 2,405,000
1994/01/13 900 905 883 885 1,133,000
1994/01/12 870 893 870 892 769,000
1994/01/11 895 899 875 889 1,537,000
1994/01/10 855 887 851 875 1,248,000
1994/01/07 832 845 821 845 679,000
1994/01/06 847 853 832 833 617,000
1994/01/05 827 839 827 837 316,000
1994/01/04 820 830 815 827 230,000

このページの先頭へ