京福電気鉄道(9049)の株価時系列情報
京福電気鉄道(9049)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 |
|---|---|---|---|---|---|
| 2024/04/22 | 6,530 | 6,650 | 6,530 | 6,650 | 2,800 |
| 2024/04/19 | 6,870 | 6,870 | 6,500 | 6,530 | 3,300 |
| 2024/04/18 | 6,850 | 6,850 | 6,850 | 6,850 | 1,300 |
| 2024/04/17 | 6,880 | 6,880 | 6,770 | 6,830 | 2,200 |
| 2024/04/16 | 7,100 | 7,100 | 7,090 | 7,100 | 1,400 |
| 2024/04/15 | 7,070 | 7,140 | 7,070 | 7,140 | 700 |
| 2024/04/12 | 6,990 | 7,070 | 6,990 | 7,070 | 400 |
| 2024/04/11 | 7,010 | 7,010 | 6,870 | 6,920 | 3,400 |
| 2024/04/10 | 7,490 | 7,490 | 7,240 | 7,310 | 2,400 |
| 2024/04/09 | 7,490 | 7,490 | 7,210 | 7,490 | 2,800 |
| 2024/04/08 | 7,120 | 7,780 | 7,120 | 7,480 | 4,700 |
| 2024/04/05 | 6,590 | 7,080 | 6,500 | 7,080 | 5,700 |
| 2024/04/04 | 6,600 | 6,600 | 6,590 | 6,600 | 1,100 |
| 2024/04/03 | 6,060 | 6,400 | 6,030 | 6,400 | 2,200 |
| 2024/04/02 | 6,000 | 6,130 | 5,940 | 6,130 | 3,600 |
| 2024/04/01 | 5,980 | 5,980 | 5,980 | 5,980 | 1,500 |
| 2024/03/29 | 6,080 | 6,080 | 5,900 | 6,050 | 1,700 |
| 2024/03/28 | 5,990 | 6,070 | 5,990 | 6,070 | 1,700 |
| 2024/03/27 | 6,020 | 6,110 | 5,970 | 6,110 | 2,600 |
| 2024/03/26 | 6,020 | 6,120 | 6,020 | 6,020 | 1,000 |
| 2024/03/25 | 6,160 | 6,160 | 6,090 | 6,090 | 500 |
| 2024/03/22 | 6,120 | 6,220 | 6,120 | 6,130 | 1,100 |
| 2024/03/21 | 6,190 | 6,220 | 6,100 | 6,220 | 1,400 |
| 2024/03/19 | 6,090 | 6,090 | 6,090 | 6,090 | 300 |
| 2024/03/18 | 6,270 | 6,270 | 6,110 | 6,110 | 800 |
| 2024/03/14 | 6,300 | 6,300 | 6,290 | 6,300 | 400 |
| 2024/03/13 | 6,250 | 6,300 | 6,250 | 6,300 | 2,300 |
| 2024/03/12 | 6,000 | 6,240 | 6,000 | 6,240 | 2,000 |
| 2024/03/11 | 5,980 | 6,000 | 5,980 | 6,000 | 200 |
| 2024/03/08 | 6,000 | 6,000 | 5,990 | 5,990 | 400 |
| 2024/03/07 | 6,000 | 6,080 | 6,000 | 6,000 | 500 |
| 2024/03/06 | 5,920 | 6,020 | 5,920 | 6,000 | 600 |
| 2024/03/05 | 6,060 | 6,070 | 5,970 | 6,000 | 700 |
| 2024/03/04 | 6,200 | 6,270 | 6,000 | 6,060 | 1,800 |
| 2024/03/01 | 6,000 | 6,100 | 6,000 | 6,100 | 500 |
| 2024/02/29 | 5,830 | 5,830 | 5,830 | 5,830 | 100 |
| 2024/02/28 | 5,660 | 5,980 | 5,660 | 5,830 | 1,600 |
| 2024/02/27 | 5,460 | 5,670 | 5,460 | 5,660 | 1,800 |
| 2024/02/26 | 5,670 | 5,670 | 5,660 | 5,660 | 500 |
| 2024/02/22 | 5,430 | 5,780 | 5,400 | 5,680 | 1,700 |
| 2024/02/21 | 5,400 | 5,400 | 5,400 | 5,400 | 200 |
| 2024/02/20 | 5,290 | 5,400 | 5,260 | 5,400 | 900 |
| 2024/02/19 | 5,420 | 5,450 | 5,250 | 5,390 | 2,100 |
| 2024/02/16 | 5,510 | 5,520 | 5,420 | 5,460 | 2,600 |
| 2024/02/15 | 5,560 | 5,630 | 5,520 | 5,530 | 1,400 |
| 2024/02/14 | 5,720 | 5,720 | 5,660 | 5,660 | 200 |
| 2024/02/13 | 5,780 | 5,780 | 5,700 | 5,740 | 800 |
| 2024/02/09 | 5,770 | 5,800 | 5,600 | 5,780 | 2,000 |
| 2024/02/08 | 6,000 | 6,000 | 5,700 | 5,800 | 1,600 |
| 2024/02/07 | 5,900 | 6,010 | 5,890 | 6,010 | 3,000 |
| 2024/02/06 | 5,750 | 5,920 | 5,690 | 5,890 | 2,200 |
| 2024/02/05 | 5,520 | 5,850 | 5,510 | 5,850 | 2,100 |
| 2024/02/02 | 5,500 | 5,770 | 5,500 | 5,610 | 3,500 |
| 2024/02/01 | 5,390 | 5,460 | 5,320 | 5,410 | 1,200 |
| 2024/01/31 | 5,200 | 5,490 | 5,200 | 5,390 | 900 |
| 2024/01/30 | 5,110 | 5,170 | 5,110 | 5,170 | 700 |
| 2024/01/29 | 5,060 | 5,140 | 5,060 | 5,100 | 700 |
| 2024/01/26 | 5,110 | 5,110 | 5,110 | 5,110 | 100 |
| 2024/01/25 | 5,110 | 5,110 | 5,100 | 5,110 | 600 |
| 2024/01/24 | 5,080 | 5,110 | 5,080 | 5,110 | 300 |
| 2024/01/23 | 5,100 | 5,100 | 5,020 | 5,080 | 800 |
| 2024/01/22 | 5,020 | 5,050 | 5,010 | 5,050 | 1,000 |
| 2024/01/19 | 5,100 | 5,100 | 5,020 | 5,020 | 500 |
| 2024/01/18 | 5,110 | 5,110 | 5,110 | 5,110 | 200 |
| 2024/01/17 | 5,100 | 5,100 | 5,020 | 5,090 | 500 |
| 2024/01/16 | 5,040 | 5,050 | 4,990 | 5,050 | 1,500 |
| 2024/01/15 | 5,020 | 5,110 | 4,980 | 5,010 | 1,700 |
| 2024/01/12 | 4,950 | 5,000 | 4,950 | 5,000 | 800 |
| 2024/01/11 | 4,985 | 4,985 | 4,950 | 4,950 | 500 |
| 2024/01/10 | 4,910 | 4,970 | 4,900 | 4,955 | 1,500 |
| 2024/01/09 | 5,040 | 5,040 | 4,920 | 4,950 | 1,200 |
| 2024/01/05 | 4,950 | 4,950 | 4,920 | 4,950 | 1,500 |
| 2024/01/04 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2023/12/28 | 4,925 | 4,925 | 4,925 | 4,925 | 100 |
| 2023/12/26 | 4,940 | 4,940 | 4,920 | 4,920 | 400 |
| 2023/12/25 | 4,940 | 4,940 | 4,940 | 4,940 | 100 |
| 2023/12/22 | 4,895 | 4,930 | 4,860 | 4,930 | 800 |
| 2023/12/21 | 4,955 | 4,955 | 4,905 | 4,905 | 400 |
| 2023/12/20 | 4,800 | 4,910 | 4,800 | 4,910 | 900 |
| 2023/12/19 | 4,850 | 4,855 | 4,850 | 4,855 | 300 |
| 2023/12/14 | 4,975 | 4,975 | 4,850 | 4,920 | 1,200 |
| 2023/12/13 | 4,930 | 4,975 | 4,930 | 4,975 | 700 |
| 2023/12/12 | 5,050 | 5,050 | 5,020 | 5,030 | 1,600 |
| 2023/12/11 | 5,000 | 5,050 | 4,950 | 5,000 | 6,600 |
| 2023/12/08 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2023/12/07 | 4,970 | 4,970 | 4,960 | 4,965 | 400 |
| 2023/12/06 | 4,950 | 4,980 | 4,950 | 4,980 | 400 |
| 2023/12/05 | 4,810 | 4,810 | 4,810 | 4,810 | 100 |
| 2023/12/04 | 4,830 | 4,855 | 4,770 | 4,840 | 1,300 |
| 2023/11/30 | 4,760 | 4,760 | 4,760 | 4,760 | 100 |
| 2023/11/29 | 4,900 | 4,935 | 4,900 | 4,900 | 3,200 |
| 2023/11/28 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
| 2023/11/27 | 4,670 | 4,720 | 4,670 | 4,720 | 200 |
| 2023/11/24 | 4,670 | 4,670 | 4,670 | 4,670 | 100 |
| 2023/11/22 | 4,700 | 4,700 | 4,670 | 4,670 | 400 |
| 2023/11/21 | 4,695 | 4,760 | 4,695 | 4,700 | 1,200 |
| 2023/11/13 | 4,765 | 4,765 | 4,765 | 4,765 | 400 |
| 2023/11/10 | 4,770 | 4,770 | 4,770 | 4,770 | 100 |
| 2023/11/08 | 4,895 | 4,895 | 4,885 | 4,885 | 200 |
| 2023/11/07 | 4,900 | 4,900 | 4,770 | 4,840 | 1,000 |
| 2023/11/06 | 4,945 | 4,945 | 4,945 | 4,945 | 200 |
| 2023/11/02 | 4,725 | 4,800 | 4,725 | 4,800 | 300 |
| 2023/10/31 | 4,705 | 4,705 | 4,705 | 4,705 | 100 |
| 2023/10/30 | 4,705 | 4,705 | 4,705 | 4,705 | 100 |
| 2023/10/27 | 4,605 | 4,635 | 4,605 | 4,635 | 600 |
| 2023/10/24 | 4,570 | 4,570 | 4,570 | 4,570 | 100 |
| 2023/10/23 | 4,565 | 4,565 | 4,565 | 4,565 | 100 |
| 2023/10/19 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2023/10/17 | 4,570 | 4,570 | 4,570 | 4,570 | 100 |
| 2023/10/16 | 4,480 | 4,545 | 4,480 | 4,540 | 500 |
| 2023/10/13 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2023/10/11 | 4,595 | 4,595 | 4,595 | 4,595 | 100 |
| 2023/10/10 | 4,595 | 4,595 | 4,595 | 4,595 | 200 |
| 2023/10/06 | 4,595 | 4,595 | 4,525 | 4,525 | 200 |
| 2023/10/04 | 4,420 | 4,490 | 4,420 | 4,490 | 200 |
| 2023/10/03 | 4,525 | 4,525 | 4,455 | 4,455 | 700 |
| 2023/09/26 | 4,595 | 4,595 | 4,525 | 4,530 | 1,100 |
| 2023/09/19 | 4,585 | 4,585 | 4,585 | 4,585 | 1,000 |
| 2023/09/15 | 4,640 | 4,640 | 4,585 | 4,585 | 1,300 |
| 2023/09/14 | 4,875 | 4,875 | 4,675 | 4,675 | 400 |
| 2023/09/12 | 4,620 | 4,620 | 4,620 | 4,620 | 100 |
| 2023/09/11 | 4,700 | 4,700 | 4,635 | 4,640 | 400 |
| 2023/09/08 | 4,570 | 4,670 | 4,570 | 4,670 | 2,000 |
| 2023/09/07 | 4,510 | 4,905 | 4,510 | 4,765 | 1,400 |
| 2023/09/06 | 4,440 | 4,440 | 4,440 | 4,440 | 100 |
| 2023/09/05 | 4,425 | 4,505 | 4,425 | 4,505 | 700 |
| 2023/09/04 | 4,410 | 4,500 | 4,410 | 4,495 | 900 |
| 2023/09/01 | 4,365 | 4,420 | 4,365 | 4,420 | 200 |
| 2023/08/31 | 4,280 | 4,305 | 4,280 | 4,305 | 700 |
| 2023/08/25 | 4,465 | 4,465 | 4,350 | 4,350 | 1,300 |
| 2023/08/23 | 4,185 | 4,255 | 4,185 | 4,255 | 300 |
| 2023/08/22 | 4,290 | 4,290 | 4,255 | 4,255 | 200 |
| 2023/08/21 | 4,190 | 4,220 | 4,190 | 4,220 | 200 |
| 2023/08/18 | 4,145 | 4,145 | 4,145 | 4,145 | 100 |
| 2023/08/10 | 4,250 | 4,300 | 4,250 | 4,260 | 300 |
| 2023/08/08 | 4,240 | 4,240 | 4,115 | 4,230 | 1,000 |
| 2023/08/07 | 4,130 | 4,240 | 4,130 | 4,240 | 400 |
| 2023/08/04 | 4,140 | 4,140 | 4,140 | 4,140 | 100 |
| 2023/08/03 | 4,090 | 4,100 | 4,090 | 4,100 | 300 |
| 2023/08/02 | 4,150 | 4,150 | 4,150 | 4,150 | 200 |
| 2023/08/01 | 4,120 | 4,150 | 4,100 | 4,150 | 300 |
| 2023/07/28 | 4,150 | 4,150 | 4,130 | 4,145 | 300 |
| 2023/07/27 | 4,095 | 4,095 | 4,095 | 4,095 | 100 |
| 2023/07/26 | 4,090 | 4,090 | 4,060 | 4,060 | 1,300 |
| 2023/07/25 | 4,085 | 4,150 | 4,085 | 4,150 | 200 |
| 2023/07/24 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2023/07/21 | 4,105 | 4,105 | 4,105 | 4,105 | 400 |
| 2023/07/20 | 4,075 | 4,075 | 4,060 | 4,060 | 200 |
| 2023/07/13 | 4,030 | 4,075 | 4,030 | 4,075 | 200 |
| 2023/07/07 | 4,170 | 4,170 | 4,100 | 4,100 | 200 |
| 2023/07/06 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2023/07/05 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2023/07/04 | 4,175 | 4,215 | 4,175 | 4,215 | 1,200 |
| 2023/07/03 | 4,160 | 4,175 | 4,150 | 4,150 | 700 |
| 2023/06/30 | 4,020 | 4,020 | 4,020 | 4,020 | 200 |
| 2023/06/28 | 4,050 | 4,050 | 4,050 | 4,050 | 800 |
| 2023/06/27 | 4,080 | 4,100 | 4,050 | 4,095 | 2,300 |
| 2023/06/22 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2023/06/16 | 4,105 | 4,105 | 4,105 | 4,105 | 100 |
| 2023/06/15 | 4,120 | 4,120 | 4,120 | 4,120 | 800 |
| 2023/06/13 | 4,085 | 4,085 | 4,085 | 4,085 | 300 |
| 2023/06/09 | 4,120 | 4,120 | 4,120 | 4,120 | 500 |
| 2023/06/07 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2023/06/06 | 4,140 | 4,140 | 4,100 | 4,100 | 500 |
| 2023/06/05 | 4,110 | 4,110 | 4,070 | 4,070 | 200 |
| 2023/06/02 | 4,115 | 4,115 | 4,040 | 4,110 | 1,000 |
| 2023/06/01 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2023/05/31 | 4,000 | 4,000 | 3,995 | 4,000 | 800 |
| 2023/05/29 | 4,000 | 4,045 | 4,000 | 4,045 | 200 |
| 2023/05/26 | 3,970 | 3,980 | 3,970 | 3,980 | 200 |
| 2023/05/25 | 3,950 | 3,950 | 3,950 | 3,950 | 200 |
| 2023/05/24 | 4,010 | 4,010 | 3,960 | 3,960 | 600 |
| 2023/05/23 | 4,015 | 4,015 | 4,010 | 4,010 | 500 |
| 2023/05/22 | 4,080 | 4,080 | 4,015 | 4,015 | 1,900 |
| 2023/05/19 | 4,080 | 4,100 | 4,080 | 4,100 | 600 |
| 2023/05/18 | 4,065 | 4,080 | 4,005 | 4,080 | 300 |
| 2023/05/17 | 3,975 | 4,135 | 3,975 | 4,135 | 1,700 |
| 2023/05/16 | 4,115 | 4,115 | 4,115 | 4,115 | 100 |
| 2023/05/15 | 4,155 | 4,155 | 4,155 | 4,155 | 300 |
| 2023/05/12 | 4,230 | 4,230 | 4,020 | 4,150 | 800 |
| 2023/05/10 | 4,085 | 4,090 | 4,085 | 4,090 | 200 |
| 2023/05/09 | 4,220 | 4,220 | 4,015 | 4,015 | 300 |
| 2023/05/08 | 3,975 | 4,220 | 3,975 | 4,220 | 900 |
| 2023/05/02 | 3,990 | 4,000 | 3,990 | 4,000 | 400 |
| 2023/05/01 | 3,950 | 3,980 | 3,950 | 3,980 | 1,100 |
| 2023/04/28 | 3,940 | 3,940 | 3,940 | 3,940 | 200 |
| 2023/04/27 | 3,905 | 3,935 | 3,905 | 3,935 | 1,500 |
| 2023/04/26 | 3,900 | 3,930 | 3,895 | 3,900 | 900 |
| 2023/04/25 | 3,850 | 3,850 | 3,850 | 3,850 | 1,400 |
| 2023/04/24 | 3,910 | 3,920 | 3,910 | 3,920 | 400 |
| 2023/04/21 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2023/04/20 | 3,900 | 3,900 | 3,900 | 3,900 | 700 |
| 2023/04/18 | 3,905 | 3,910 | 3,905 | 3,910 | 300 |
| 2023/04/14 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2023/04/12 | 3,800 | 3,870 | 3,800 | 3,870 | 1,100 |
| 2023/04/11 | 3,820 | 3,820 | 3,820 | 3,820 | 100 |
| 2023/04/10 | 3,790 | 3,800 | 3,790 | 3,800 | 700 |
| 2023/04/07 | 3,785 | 3,785 | 3,740 | 3,740 | 200 |
| 2023/04/06 | 3,795 | 3,795 | 3,650 | 3,650 | 600 |
| 2023/04/05 | 3,840 | 3,840 | 3,800 | 3,800 | 300 |