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 |
|---|---|---|---|---|---|
| 2026/05/01 | 1,537 | 1,545 | 1,525 | 1,537 | 536,200 |
| 2026/04/30 | 1,540 | 1,542 | 1,523 | 1,533 | 596,000 |
| 2026/04/28 | 1,556 | 1,564 | 1,540 | 1,558 | 519,500 |
| 2026/04/27 | 1,546 | 1,562 | 1,537 | 1,553 | 540,200 |
| 2026/04/24 | 1,549 | 1,557 | 1,544 | 1,554 | 384,400 |
| 2026/04/23 | 1,528 | 1,551 | 1,521 | 1,543 | 611,300 |
| 2026/04/22 | 1,550 | 1,551 | 1,526 | 1,534 | 530,100 |
| 2026/04/21 | 1,570 | 1,570 | 1,549 | 1,551 | 393,700 |
| 2026/04/20 | 1,551 | 1,559 | 1,547 | 1,557 | 343,900 |
| 2026/04/17 | 1,550 | 1,553 | 1,539 | 1,550 | 340,500 |
| 2026/04/16 | 1,559 | 1,566 | 1,542 | 1,542 | 477,800 |
| 2026/04/15 | 1,556 | 1,569 | 1,556 | 1,562 | 402,600 |
| 2026/04/14 | 1,567 | 1,570 | 1,548 | 1,549 | 521,300 |
| 2026/04/13 | 1,583 | 1,590 | 1,561 | 1,566 | 502,800 |
| 2026/04/10 | 1,626 | 1,632 | 1,583 | 1,583 | 668,000 |
| 2026/04/09 | 1,623 | 1,655 | 1,619 | 1,623 | 746,500 |
| 2026/04/08 | 1,644 | 1,654 | 1,612 | 1,618 | 751,700 |
| 2026/04/07 | 1,616 | 1,642 | 1,616 | 1,629 | 792,800 |
| 2026/04/06 | 1,604 | 1,614 | 1,596 | 1,605 | 432,600 |
| 2026/04/03 | 1,603 | 1,638 | 1,597 | 1,606 | 1,087,400 |
| 2026/03/27 | 1,560 | 1,574 | 1,557 | 1,561 | 2,160,900 |
| 2026/03/26 | 1,550 | 1,567 | 1,544 | 1,560 | 1,164,100 |
| 2026/03/25 | 1,538 | 1,544 | 1,532 | 1,544 | 1,033,300 |
| 2026/03/24 | 1,503 | 1,514 | 1,497 | 1,506 | 537,500 |
| 2026/03/23 | 1,484 | 1,498 | 1,478 | 1,485 | 1,085,800 |
| 2026/03/19 | 1,511 | 1,518 | 1,497 | 1,498 | 731,000 |
| 2026/03/18 | 1,500 | 1,514 | 1,497 | 1,514 | 574,400 |
| 2026/03/17 | 1,486 | 1,500 | 1,486 | 1,497 | 569,100 |
| 2026/03/16 | 1,499 | 1,500 | 1,481 | 1,481 | 744,800 |
| 2026/03/13 | 1,475 | 1,497 | 1,475 | 1,484 | 792,300 |
| 2026/03/12 | 1,503 | 1,504 | 1,477 | 1,490 | 654,500 |
| 2026/03/11 | 1,513 | 1,520 | 1,508 | 1,509 | 346,400 |
| 2026/03/10 | 1,512 | 1,517 | 1,499 | 1,499 | 774,500 |
| 2026/03/09 | 1,477 | 1,506 | 1,462 | 1,500 | 690,400 |
| 2026/03/06 | 1,500 | 1,509 | 1,490 | 1,502 | 609,300 |
| 2026/03/05 | 1,514 | 1,528 | 1,504 | 1,504 | 672,700 |
| 2026/03/04 | 1,515 | 1,515 | 1,486 | 1,497 | 1,039,100 |
| 2026/03/03 | 1,545 | 1,547 | 1,522 | 1,522 | 701,600 |
| 2026/03/02 | 1,550 | 1,579 | 1,543 | 1,555 | 643,500 |
| 2026/02/27 | 1,580 | 1,580 | 1,561 | 1,565 | 628,200 |
| 2026/02/26 | 1,557 | 1,579 | 1,552 | 1,566 | 662,200 |
| 2026/02/25 | 1,560 | 1,565 | 1,541 | 1,550 | 484,000 |
| 2026/02/24 | 1,553 | 1,561 | 1,536 | 1,558 | 450,200 |
| 2026/02/20 | 1,549 | 1,550 | 1,538 | 1,540 | 443,600 |
| 2026/02/19 | 1,560 | 1,566 | 1,545 | 1,561 | 458,700 |
| 2026/02/18 | 1,555 | 1,567 | 1,551 | 1,560 | 576,100 |
| 2026/02/17 | 1,549 | 1,551 | 1,531 | 1,539 | 521,800 |
| 2026/02/16 | 1,536 | 1,541 | 1,517 | 1,535 | 712,900 |
| 2026/02/13 | 1,580 | 1,600 | 1,526 | 1,529 | 1,009,800 |
| 2026/02/12 | 1,595 | 1,616 | 1,590 | 1,612 | 757,300 |
| 2026/02/10 | 1,600 | 1,618 | 1,587 | 1,609 | 543,300 |
| 2026/02/09 | 1,600 | 1,613 | 1,587 | 1,593 | 587,400 |
| 2026/02/06 | 1,585 | 1,605 | 1,580 | 1,592 | 594,000 |
| 2026/02/05 | 1,565 | 1,586 | 1,556 | 1,576 | 868,500 |
| 2026/02/04 | 1,524 | 1,548 | 1,519 | 1,539 | 423,700 |
| 2026/02/03 | 1,512 | 1,529 | 1,510 | 1,524 | 383,500 |
| 2026/02/02 | 1,530 | 1,534 | 1,511 | 1,513 | 460,600 |
| 2026/01/30 | 1,525 | 1,529 | 1,514 | 1,520 | 474,100 |
| 2026/01/29 | 1,500 | 1,515 | 1,486 | 1,510 | 540,900 |
| 2026/01/28 | 1,525 | 1,526 | 1,507 | 1,507 | 379,100 |
| 2026/01/27 | 1,537 | 1,542 | 1,524 | 1,528 | 517,000 |
| 2026/01/26 | 1,542 | 1,551 | 1,536 | 1,544 | 453,200 |
| 2026/01/23 | 1,556 | 1,563 | 1,545 | 1,549 | 355,100 |
| 2026/01/22 | 1,554 | 1,561 | 1,550 | 1,556 | 306,100 |
| 2026/01/21 | 1,558 | 1,562 | 1,537 | 1,545 | 505,300 |
| 2026/01/20 | 1,561 | 1,574 | 1,556 | 1,569 | 424,600 |
| 2026/01/19 | 1,556 | 1,564 | 1,552 | 1,560 | 369,000 |
| 2026/01/16 | 1,549 | 1,560 | 1,547 | 1,556 | 235,500 |
| 2026/01/15 | 1,550 | 1,561 | 1,546 | 1,559 | 297,100 |
| 2026/01/14 | 1,552 | 1,557 | 1,544 | 1,554 | 380,100 |
| 2026/01/13 | 1,560 | 1,577 | 1,555 | 1,560 | 500,500 |
| 2026/01/09 | 1,551 | 1,553 | 1,543 | 1,551 | 339,600 |
| 2026/01/08 | 1,545 | 1,554 | 1,534 | 1,544 | 392,500 |
| 2026/01/07 | 1,548 | 1,566 | 1,541 | 1,555 | 369,800 |
| 2026/01/06 | 1,549 | 1,566 | 1,545 | 1,563 | 550,400 |
| 2026/01/05 | 1,548 | 1,551 | 1,534 | 1,548 | 542,100 |
| 2025/12/30 | 1,545 | 1,547 | 1,534 | 1,534 | 349,600 |
| 2025/12/29 | 1,541 | 1,554 | 1,534 | 1,545 | 498,700 |
| 2025/12/26 | 1,539 | 1,544 | 1,528 | 1,539 | 473,100 |
| 2025/12/25 | 1,540 | 1,540 | 1,528 | 1,536 | 223,000 |
| 2025/12/24 | 1,525 | 1,538 | 1,524 | 1,535 | 482,900 |
| 2025/12/23 | 1,525 | 1,532 | 1,521 | 1,526 | 313,900 |
| 2025/12/22 | 1,521 | 1,530 | 1,512 | 1,514 | 571,600 |
| 2025/12/19 | 1,524 | 1,531 | 1,519 | 1,527 | 838,800 |
| 2025/12/18 | 1,520 | 1,529 | 1,518 | 1,525 | 428,600 |
| 2025/12/17 | 1,510 | 1,514 | 1,495 | 1,506 | 434,300 |
| 2025/12/16 | 1,520 | 1,527 | 1,510 | 1,510 | 482,000 |
| 2025/12/15 | 1,501 | 1,525 | 1,500 | 1,520 | 567,900 |
| 2025/12/12 | 1,483 | 1,497 | 1,482 | 1,494 | 530,500 |
| 2025/12/11 | 1,502 | 1,504 | 1,485 | 1,485 | 343,700 |
| 2025/12/10 | 1,498 | 1,507 | 1,496 | 1,502 | 318,100 |
| 2025/12/09 | 1,492 | 1,500 | 1,486 | 1,500 | 473,700 |
| 2025/12/08 | 1,490 | 1,494 | 1,485 | 1,488 | 445,900 |
| 2025/12/05 | 1,505 | 1,507 | 1,488 | 1,491 | 509,300 |
| 2025/12/04 | 1,502 | 1,510 | 1,499 | 1,505 | 425,300 |
| 2025/12/03 | 1,509 | 1,510 | 1,495 | 1,505 | 394,600 |
| 2025/12/02 | 1,514 | 1,523 | 1,508 | 1,512 | 506,300 |
| 2025/12/01 | 1,522 | 1,531 | 1,513 | 1,516 | 392,300 |
| 2025/11/28 | 1,535 | 1,537 | 1,526 | 1,529 | 294,700 |
| 2025/11/27 | 1,552 | 1,558 | 1,525 | 1,533 | 472,400 |
| 2025/11/26 | 1,533 | 1,557 | 1,530 | 1,552 | 628,200 |
| 2025/11/25 | 1,522 | 1,541 | 1,515 | 1,535 | 478,100 |
| 2025/11/21 | 1,509 | 1,523 | 1,509 | 1,523 | 652,100 |
| 2025/11/20 | 1,495 | 1,521 | 1,495 | 1,507 | 512,800 |
| 2025/11/19 | 1,494 | 1,507 | 1,492 | 1,499 | 448,400 |
| 2025/11/18 | 1,511 | 1,516 | 1,493 | 1,494 | 494,000 |
| 2025/11/17 | 1,507 | 1,516 | 1,502 | 1,508 | 410,000 |
| 2025/11/14 | 1,510 | 1,520 | 1,505 | 1,519 | 579,100 |
| 2025/11/13 | 1,535 | 1,538 | 1,497 | 1,509 | 636,700 |
| 2025/11/12 | 1,553 | 1,566 | 1,531 | 1,538 | 946,900 |
| 2025/11/11 | 1,530 | 1,569 | 1,516 | 1,564 | 1,649,200 |
| 2025/11/10 | 1,481 | 1,482 | 1,470 | 1,482 | 521,700 |
| 2025/11/07 | 1,478 | 1,499 | 1,467 | 1,474 | 675,800 |
| 2025/11/06 | 1,471 | 1,483 | 1,464 | 1,466 | 781,600 |
| 2025/11/05 | 1,465 | 1,482 | 1,449 | 1,471 | 1,001,700 |
| 2025/11/04 | 1,435 | 1,467 | 1,434 | 1,462 | 812,500 |
| 2025/10/31 | 1,435 | 1,461 | 1,432 | 1,437 | 728,300 |
| 2025/10/30 | 1,401 | 1,431 | 1,401 | 1,431 | 2,307,600 |
| 2025/10/29 | 1,430 | 1,431 | 1,404 | 1,408 | 927,400 |
| 2025/10/28 | 1,424 | 1,438 | 1,416 | 1,434 | 847,400 |
| 2025/10/27 | 1,431 | 1,433 | 1,423 | 1,427 | 580,000 |
| 2025/10/24 | 1,436 | 1,440 | 1,421 | 1,426 | 495,700 |
| 2025/10/23 | 1,435 | 1,442 | 1,431 | 1,440 | 561,800 |
| 2025/10/22 | 1,428 | 1,439 | 1,428 | 1,434 | 420,300 |
| 2025/10/21 | 1,424 | 1,432 | 1,424 | 1,428 | 321,600 |
| 2025/10/20 | 1,435 | 1,441 | 1,427 | 1,427 | 369,500 |
| 2025/10/17 | 1,420 | 1,427 | 1,418 | 1,424 | 375,700 |
| 2025/10/16 | 1,425 | 1,436 | 1,422 | 1,423 | 450,400 |
| 2025/10/15 | 1,441 | 1,447 | 1,428 | 1,429 | 598,700 |
| 2025/10/14 | 1,426 | 1,437 | 1,422 | 1,432 | 764,500 |
| 2025/10/10 | 1,458 | 1,461 | 1,443 | 1,444 | 774,400 |
| 2025/10/09 | 1,472 | 1,478 | 1,459 | 1,468 | 524,300 |
| 2025/10/08 | 1,486 | 1,500 | 1,475 | 1,480 | 563,900 |
| 2025/10/07 | 1,493 | 1,498 | 1,486 | 1,487 | 488,500 |
| 2025/10/06 | 1,489 | 1,503 | 1,482 | 1,499 | 611,500 |
| 2025/10/03 | 1,458 | 1,476 | 1,456 | 1,469 | 602,200 |
| 2025/10/02 | 1,482 | 1,486 | 1,453 | 1,455 | 641,900 |
| 2025/10/01 | 1,502 | 1,508 | 1,479 | 1,490 | 691,100 |
| 2025/09/30 | 1,525 | 1,526 | 1,494 | 1,501 | 761,900 |
| 2025/09/29 | 1,545 | 1,549 | 1,521 | 1,525 | 1,205,700 |
| 2025/09/26 | 1,551 | 1,566 | 1,548 | 1,561 | 2,766,600 |
| 2025/09/25 | 1,554 | 1,556 | 1,536 | 1,546 | 1,194,300 |
| 2025/09/24 | 1,562 | 1,567 | 1,548 | 1,548 | 685,800 |
| 2025/09/22 | 1,540 | 1,562 | 1,539 | 1,549 | 606,600 |
| 2025/09/19 | 1,570 | 1,575 | 1,538 | 1,540 | 1,594,400 |
| 2025/09/18 | 1,587 | 1,592 | 1,572 | 1,581 | 430,400 |
| 2025/09/17 | 1,581 | 1,590 | 1,574 | 1,586 | 419,800 |
| 2025/09/16 | 1,575 | 1,592 | 1,574 | 1,588 | 439,500 |
| 2025/09/12 | 1,593 | 1,593 | 1,575 | 1,583 | 484,600 |
| 2025/09/11 | 1,593 | 1,596 | 1,571 | 1,585 | 366,800 |
| 2025/09/10 | 1,591 | 1,602 | 1,581 | 1,594 | 627,800 |
| 2025/09/09 | 1,595 | 1,607 | 1,588 | 1,591 | 589,100 |
| 2025/09/08 | 1,575 | 1,595 | 1,571 | 1,595 | 513,300 |
| 2025/09/05 | 1,566 | 1,582 | 1,563 | 1,574 | 539,200 |
| 2025/09/04 | 1,570 | 1,577 | 1,558 | 1,576 | 598,200 |
| 2025/09/03 | 1,565 | 1,570 | 1,555 | 1,570 | 818,000 |
| 2025/09/02 | 1,579 | 1,580 | 1,553 | 1,557 | 510,500 |
| 2025/09/01 | 1,550 | 1,577 | 1,550 | 1,577 | 431,100 |
| 2025/08/29 | 1,560 | 1,560 | 1,547 | 1,550 | 448,400 |
| 2025/08/28 | 1,553 | 1,566 | 1,546 | 1,564 | 478,300 |
| 2025/08/27 | 1,550 | 1,561 | 1,548 | 1,555 | 669,100 |
| 2025/08/26 | 1,591 | 1,591 | 1,557 | 1,558 | 643,200 |
| 2025/08/25 | 1,592 | 1,596 | 1,584 | 1,595 | 408,700 |
| 2025/08/22 | 1,594 | 1,599 | 1,584 | 1,597 | 381,600 |
| 2025/08/21 | 1,608 | 1,608 | 1,583 | 1,594 | 496,900 |
| 2025/08/20 | 1,599 | 1,616 | 1,596 | 1,614 | 645,200 |
| 2025/08/19 | 1,595 | 1,603 | 1,588 | 1,596 | 457,200 |
| 2025/08/18 | 1,587 | 1,608 | 1,586 | 1,594 | 617,200 |
| 2025/08/15 | 1,590 | 1,597 | 1,576 | 1,587 | 507,800 |
| 2025/08/14 | 1,585 | 1,593 | 1,572 | 1,593 | 570,500 |
| 2025/08/13 | 1,600 | 1,600 | 1,587 | 1,592 | 661,300 |
| 2025/08/12 | 1,609 | 1,616 | 1,601 | 1,601 | 581,800 |
| 2025/08/08 | 1,596 | 1,624 | 1,588 | 1,620 | 867,400 |
| 2025/08/07 | 1,575 | 1,602 | 1,568 | 1,596 | 1,039,000 |
| 2025/08/06 | 1,586 | 1,599 | 1,579 | 1,586 | 794,500 |
| 2025/08/05 | 1,579 | 1,591 | 1,565 | 1,586 | 509,700 |
| 2025/08/04 | 1,578 | 1,586 | 1,564 | 1,578 | 481,400 |
| 2025/08/01 | 1,556 | 1,583 | 1,555 | 1,583 | 630,900 |
| 2025/07/31 | 1,570 | 1,575 | 1,550 | 1,555 | 413,000 |
| 2025/07/30 | 1,553 | 1,562 | 1,550 | 1,559 | 355,400 |
| 2025/07/29 | 1,556 | 1,561 | 1,542 | 1,553 | 383,600 |
| 2025/07/28 | 1,568 | 1,578 | 1,564 | 1,564 | 444,800 |
| 2025/07/25 | 1,566 | 1,578 | 1,563 | 1,575 | 367,100 |
| 2025/07/24 | 1,555 | 1,564 | 1,549 | 1,563 | 429,300 |
| 2025/07/23 | 1,558 | 1,570 | 1,554 | 1,557 | 551,600 |
| 2025/07/22 | 1,556 | 1,564 | 1,547 | 1,559 | 413,900 |
| 2025/07/18 | 1,559 | 1,568 | 1,552 | 1,559 | 491,700 |
| 2025/07/17 | 1,533 | 1,549 | 1,533 | 1,549 | 296,200 |
| 2025/07/16 | 1,548 | 1,548 | 1,532 | 1,534 | 448,100 |
| 2025/07/15 | 1,555 | 1,562 | 1,546 | 1,548 | 429,100 |
| 2025/07/14 | 1,535 | 1,555 | 1,533 | 1,555 | 526,300 |
| 2025/07/11 | 1,540 | 1,550 | 1,527 | 1,531 | 417,500 |
| 2025/07/10 | 1,538 | 1,541 | 1,520 | 1,527 | 587,100 |
| 2025/07/09 | 1,527 | 1,540 | 1,525 | 1,536 | 417,500 |
| 2025/07/08 | 1,550 | 1,550 | 1,523 | 1,539 | 488,800 |
| 2025/07/07 | 1,530 | 1,550 | 1,525 | 1,537 | 486,200 |
| 2025/07/04 | 1,512 | 1,525 | 1,509 | 1,525 | 348,600 |
| 2025/07/03 | 1,524 | 1,534 | 1,504 | 1,513 | 401,300 |
| 2025/07/02 | 1,504 | 1,526 | 1,502 | 1,524 | 449,800 |
| 2025/07/01 | 1,504 | 1,518 | 1,498 | 1,504 | 420,000 |