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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,167 | 1,168 | 1,158 | 1,160 | 610,500 |
| 2024/07/25 | 1,160 | 1,166 | 1,152 | 1,161 | 887,900 |
| 2024/07/24 | 1,190 | 1,192 | 1,162 | 1,162 | 908,900 |
| 2024/07/23 | 1,199 | 1,201 | 1,189 | 1,194 | 388,900 |
| 2024/07/22 | 1,196 | 1,203 | 1,192 | 1,196 | 590,200 |
| 2024/07/19 | 1,189 | 1,194 | 1,183 | 1,193 | 548,600 |
| 2024/07/18 | 1,189 | 1,197 | 1,186 | 1,187 | 689,600 |
| 2024/07/17 | 1,191 | 1,198 | 1,183 | 1,195 | 591,800 |
| 2024/07/16 | 1,204 | 1,205 | 1,181 | 1,182 | 780,100 |
| 2024/07/12 | 1,196 | 1,198 | 1,187 | 1,195 | 858,500 |
| 2024/07/11 | 1,177 | 1,188 | 1,176 | 1,188 | 832,400 |
| 2024/07/10 | 1,167 | 1,171 | 1,161 | 1,170 | 657,600 |
| 2024/07/09 | 1,165 | 1,170 | 1,159 | 1,167 | 545,500 |
| 2024/07/08 | 1,172 | 1,172 | 1,155 | 1,165 | 838,600 |
| 2024/07/05 | 1,172 | 1,173 | 1,165 | 1,172 | 514,100 |
| 2024/07/04 | 1,170 | 1,176 | 1,167 | 1,171 | 453,500 |
| 2024/07/03 | 1,165 | 1,173 | 1,163 | 1,168 | 590,100 |
| 2024/07/02 | 1,167 | 1,175 | 1,166 | 1,167 | 655,000 |
| 2024/07/01 | 1,179 | 1,183 | 1,163 | 1,171 | 786,000 |
| 2024/06/28 | 1,172 | 1,177 | 1,171 | 1,176 | 415,900 |
| 2024/06/27 | 1,170 | 1,172 | 1,165 | 1,170 | 568,500 |
| 2024/06/26 | 1,172 | 1,174 | 1,163 | 1,171 | 632,300 |
| 2024/06/25 | 1,173 | 1,177 | 1,168 | 1,170 | 680,400 |
| 2024/06/24 | 1,169 | 1,174 | 1,162 | 1,166 | 571,300 |
| 2024/06/21 | 1,160 | 1,176 | 1,160 | 1,164 | 1,857,800 |
| 2024/06/20 | 1,159 | 1,164 | 1,145 | 1,154 | 746,200 |
| 2024/06/19 | 1,154 | 1,157 | 1,150 | 1,155 | 420,300 |
| 2024/06/18 | 1,136 | 1,152 | 1,135 | 1,146 | 536,500 |
| 2024/06/17 | 1,141 | 1,141 | 1,129 | 1,131 | 917,500 |
| 2024/06/14 | 1,139 | 1,148 | 1,138 | 1,141 | 1,288,600 |
| 2024/06/13 | 1,151 | 1,154 | 1,144 | 1,144 | 828,200 |
| 2024/06/12 | 1,162 | 1,166 | 1,151 | 1,151 | 713,300 |
| 2024/06/11 | 1,167 | 1,172 | 1,163 | 1,163 | 574,600 |
| 2024/06/10 | 1,157 | 1,169 | 1,153 | 1,167 | 773,100 |
| 2024/06/07 | 1,157 | 1,165 | 1,153 | 1,154 | 631,800 |
| 2024/06/06 | 1,160 | 1,163 | 1,153 | 1,157 | 712,800 |
| 2024/06/05 | 1,150 | 1,155 | 1,148 | 1,153 | 956,900 |
| 2024/06/04 | 1,159 | 1,164 | 1,151 | 1,162 | 588,700 |
| 2024/06/03 | 1,165 | 1,170 | 1,156 | 1,161 | 655,800 |
| 2024/05/31 | 1,157 | 1,164 | 1,153 | 1,159 | 1,298,600 |
| 2024/05/30 | 1,150 | 1,161 | 1,143 | 1,156 | 882,800 |
| 2024/05/29 | 1,178 | 1,178 | 1,150 | 1,150 | 1,817,800 |
| 2024/05/28 | 1,173 | 1,178 | 1,169 | 1,170 | 492,100 |
| 2024/05/27 | 1,177 | 1,179 | 1,166 | 1,173 | 770,400 |
| 2024/05/24 | 1,168 | 1,180 | 1,166 | 1,174 | 895,100 |
| 2024/05/23 | 1,186 | 1,187 | 1,175 | 1,176 | 1,087,100 |
| 2024/05/22 | 1,196 | 1,197 | 1,184 | 1,186 | 692,300 |
| 2024/05/21 | 1,201 | 1,209 | 1,196 | 1,197 | 831,200 |
| 2024/05/20 | 1,199 | 1,210 | 1,193 | 1,205 | 654,800 |
| 2024/05/17 | 1,185 | 1,196 | 1,183 | 1,191 | 912,000 |
| 2024/05/16 | 1,200 | 1,200 | 1,181 | 1,185 | 1,279,500 |
| 2024/05/15 | 1,207 | 1,211 | 1,193 | 1,197 | 1,353,400 |
| 2024/05/14 | 1,225 | 1,228 | 1,205 | 1,208 | 1,235,600 |
| 2024/05/13 | 1,207 | 1,226 | 1,202 | 1,224 | 1,769,500 |
| 2024/05/10 | 1,238 | 1,243 | 1,186 | 1,213 | 2,394,000 |
| 2024/05/09 | 1,234 | 1,245 | 1,225 | 1,236 | 668,400 |
| 2024/05/08 | 1,249 | 1,250 | 1,236 | 1,236 | 764,300 |
| 2024/05/07 | 1,242 | 1,250 | 1,241 | 1,249 | 634,200 |
| 2024/05/02 | 1,255 | 1,255 | 1,239 | 1,239 | 1,534,200 |
| 2024/05/01 | 1,255 | 1,260 | 1,248 | 1,252 | 593,600 |
| 2024/04/30 | 1,270 | 1,270 | 1,252 | 1,255 | 862,900 |
| 2024/04/26 | 1,257 | 1,269 | 1,247 | 1,259 | 1,001,800 |
| 2024/04/25 | 1,275 | 1,275 | 1,256 | 1,256 | 1,042,400 |
| 2024/04/24 | 1,292 | 1,292 | 1,279 | 1,280 | 779,900 |
| 2024/04/23 | 1,301 | 1,304 | 1,294 | 1,296 | 567,400 |
| 2024/04/22 | 1,298 | 1,309 | 1,295 | 1,305 | 606,500 |
| 2024/04/19 | 1,311 | 1,311 | 1,279 | 1,287 | 1,002,000 |
| 2024/04/18 | 1,315 | 1,321 | 1,307 | 1,311 | 448,500 |
| 2024/04/17 | 1,327 | 1,327 | 1,299 | 1,302 | 719,600 |
| 2024/04/16 | 1,333 | 1,333 | 1,304 | 1,317 | 849,100 |
| 2024/04/15 | 1,333 | 1,340 | 1,329 | 1,340 | 326,300 |
| 2024/04/12 | 1,338 | 1,346 | 1,332 | 1,339 | 458,400 |
| 2024/04/11 | 1,345 | 1,345 | 1,329 | 1,337 | 522,600 |
| 2024/04/10 | 1,346 | 1,359 | 1,345 | 1,357 | 475,200 |
| 2024/04/09 | 1,355 | 1,359 | 1,343 | 1,354 | 482,300 |
| 2024/04/08 | 1,351 | 1,360 | 1,344 | 1,355 | 521,100 |
| 2024/04/05 | 1,342 | 1,356 | 1,335 | 1,353 | 481,500 |
| 2024/04/04 | 1,353 | 1,359 | 1,343 | 1,345 | 604,400 |
| 2024/04/03 | 1,345 | 1,359 | 1,339 | 1,352 | 662,400 |
| 2024/04/02 | 1,376 | 1,376 | 1,346 | 1,350 | 992,500 |
| 2024/04/01 | 1,394 | 1,405 | 1,381 | 1,383 | 1,656,000 |
| 2024/03/29 | 1,386 | 1,404 | 1,377 | 1,393 | 1,426,300 |
| 2024/03/28 | 1,405 | 1,412 | 1,383 | 1,389 | 1,483,700 |
| 2024/03/27 | 1,436 | 1,447 | 1,416 | 1,419 | 2,786,600 |
| 2024/03/26 | 1,423 | 1,455 | 1,416 | 1,436 | 2,318,500 |
| 2024/03/25 | 1,400 | 1,448 | 1,391 | 1,420 | 4,675,600 |
| 2024/03/22 | 1,345 | 1,352 | 1,331 | 1,348 | 1,122,600 |
| 2024/03/21 | 1,350 | 1,351 | 1,336 | 1,346 | 1,080,600 |
| 2024/03/19 | 1,346 | 1,349 | 1,333 | 1,348 | 909,900 |
| 2024/03/18 | 1,324 | 1,340 | 1,318 | 1,337 | 998,400 |
| 2024/03/15 | 1,314 | 1,331 | 1,311 | 1,322 | 1,058,100 |
| 2024/03/14 | 1,276 | 1,313 | 1,273 | 1,313 | 1,227,200 |
| 2024/03/13 | 1,281 | 1,287 | 1,270 | 1,277 | 672,700 |
| 2024/03/12 | 1,285 | 1,286 | 1,253 | 1,279 | 1,140,800 |
| 2024/03/11 | 1,305 | 1,306 | 1,276 | 1,286 | 1,431,500 |
| 2024/03/08 | 1,330 | 1,332 | 1,306 | 1,312 | 1,040,700 |
| 2024/03/07 | 1,325 | 1,354 | 1,320 | 1,349 | 1,372,400 |
| 2024/03/06 | 1,309 | 1,326 | 1,306 | 1,320 | 792,400 |
| 2024/03/05 | 1,316 | 1,316 | 1,298 | 1,310 | 603,600 |
| 2024/03/04 | 1,317 | 1,319 | 1,306 | 1,312 | 871,100 |
| 2024/03/01 | 1,325 | 1,330 | 1,317 | 1,323 | 665,400 |
| 2024/02/29 | 1,328 | 1,345 | 1,310 | 1,331 | 1,521,100 |
| 2024/02/28 | 1,321 | 1,326 | 1,316 | 1,324 | 639,600 |
| 2024/02/27 | 1,315 | 1,328 | 1,307 | 1,325 | 773,400 |
| 2024/02/26 | 1,307 | 1,326 | 1,307 | 1,320 | 1,038,800 |
| 2024/02/22 | 1,294 | 1,309 | 1,292 | 1,303 | 757,900 |
| 2024/02/21 | 1,312 | 1,314 | 1,297 | 1,300 | 751,400 |
| 2024/02/20 | 1,280 | 1,304 | 1,280 | 1,304 | 1,237,100 |
| 2024/02/19 | 1,263 | 1,285 | 1,262 | 1,285 | 686,600 |
| 2024/02/16 | 1,245 | 1,272 | 1,245 | 1,263 | 1,308,900 |
| 2024/02/15 | 1,259 | 1,261 | 1,241 | 1,244 | 1,214,100 |
| 2024/02/14 | 1,299 | 1,301 | 1,247 | 1,249 | 2,189,200 |
| 2024/02/13 | 1,291 | 1,309 | 1,283 | 1,301 | 1,498,900 |
| 2024/02/09 | 1,281 | 1,293 | 1,278 | 1,287 | 630,000 |
| 2024/02/08 | 1,294 | 1,295 | 1,277 | 1,292 | 716,400 |
| 2024/02/07 | 1,300 | 1,301 | 1,287 | 1,295 | 631,800 |
| 2024/02/06 | 1,290 | 1,324 | 1,288 | 1,303 | 1,084,100 |
| 2024/02/05 | 1,290 | 1,296 | 1,284 | 1,290 | 475,600 |
| 2024/02/02 | 1,280 | 1,285 | 1,275 | 1,281 | 507,700 |
| 2024/02/01 | 1,292 | 1,297 | 1,277 | 1,277 | 633,600 |
| 2024/01/31 | 1,282 | 1,291 | 1,276 | 1,291 | 549,600 |
| 2024/01/30 | 1,293 | 1,296 | 1,285 | 1,286 | 505,500 |
| 2024/01/29 | 1,290 | 1,295 | 1,288 | 1,294 | 276,900 |
| 2024/01/26 | 1,297 | 1,297 | 1,286 | 1,287 | 466,400 |
| 2024/01/25 | 1,286 | 1,298 | 1,285 | 1,294 | 371,900 |
| 2024/01/24 | 1,309 | 1,309 | 1,290 | 1,292 | 620,100 |
| 2024/01/23 | 1,318 | 1,321 | 1,304 | 1,311 | 356,400 |
| 2024/01/22 | 1,298 | 1,318 | 1,297 | 1,318 | 479,300 |
| 2024/01/19 | 1,319 | 1,319 | 1,299 | 1,305 | 517,000 |
| 2024/01/18 | 1,331 | 1,332 | 1,309 | 1,309 | 468,500 |
| 2024/01/17 | 1,333 | 1,349 | 1,329 | 1,334 | 631,900 |
| 2024/01/16 | 1,349 | 1,358 | 1,331 | 1,332 | 500,300 |
| 2024/01/15 | 1,350 | 1,352 | 1,331 | 1,350 | 549,600 |
| 2024/01/12 | 1,350 | 1,353 | 1,338 | 1,351 | 611,700 |
| 2024/01/11 | 1,342 | 1,354 | 1,337 | 1,347 | 953,000 |
| 2024/01/10 | 1,318 | 1,336 | 1,314 | 1,333 | 956,300 |
| 2024/01/09 | 1,307 | 1,316 | 1,299 | 1,314 | 559,100 |
| 2024/01/05 | 1,298 | 1,311 | 1,292 | 1,311 | 712,500 |
| 2024/01/04 | 1,298 | 1,299 | 1,280 | 1,292 | 487,300 |
| 2023/12/29 | 1,290 | 1,293 | 1,280 | 1,289 | 420,700 |
| 2023/12/28 | 1,280 | 1,290 | 1,279 | 1,290 | 284,600 |
| 2023/12/27 | 1,275 | 1,290 | 1,271 | 1,286 | 593,000 |
| 2023/12/26 | 1,270 | 1,273 | 1,261 | 1,273 | 496,700 |
| 2023/12/25 | 1,279 | 1,281 | 1,267 | 1,272 | 309,200 |
| 2023/12/22 | 1,275 | 1,281 | 1,267 | 1,274 | 361,900 |
| 2023/12/21 | 1,261 | 1,272 | 1,258 | 1,269 | 381,600 |
| 2023/12/20 | 1,258 | 1,266 | 1,256 | 1,261 | 631,800 |
| 2023/12/19 | 1,281 | 1,282 | 1,259 | 1,263 | 650,600 |
| 2023/12/18 | 1,286 | 1,293 | 1,267 | 1,282 | 670,200 |
| 2023/12/15 | 1,309 | 1,309 | 1,286 | 1,297 | 943,100 |
| 2023/12/14 | 1,310 | 1,315 | 1,300 | 1,313 | 828,200 |
| 2023/12/13 | 1,303 | 1,311 | 1,297 | 1,305 | 712,700 |
| 2023/12/12 | 1,295 | 1,297 | 1,286 | 1,296 | 707,500 |
| 2023/12/11 | 1,273 | 1,289 | 1,269 | 1,286 | 601,000 |
| 2023/12/08 | 1,286 | 1,287 | 1,264 | 1,273 | 888,800 |
| 2023/12/07 | 1,280 | 1,293 | 1,275 | 1,277 | 753,400 |
| 2023/12/06 | 1,260 | 1,285 | 1,259 | 1,282 | 695,500 |
| 2023/12/05 | 1,252 | 1,270 | 1,250 | 1,263 | 828,000 |
| 2023/12/04 | 1,258 | 1,262 | 1,251 | 1,256 | 673,400 |
| 2023/12/01 | 1,268 | 1,270 | 1,260 | 1,260 | 757,900 |
| 2023/11/30 | 1,268 | 1,269 | 1,251 | 1,262 | 1,263,800 |
| 2023/11/29 | 1,291 | 1,292 | 1,279 | 1,279 | 694,500 |
| 2023/11/28 | 1,298 | 1,299 | 1,290 | 1,298 | 427,300 |
| 2023/11/27 | 1,309 | 1,309 | 1,292 | 1,295 | 590,700 |
| 2023/11/24 | 1,311 | 1,311 | 1,293 | 1,303 | 543,500 |
| 2023/11/22 | 1,311 | 1,321 | 1,304 | 1,305 | 770,600 |
| 2023/11/21 | 1,309 | 1,318 | 1,308 | 1,312 | 592,700 |
| 2023/11/20 | 1,330 | 1,332 | 1,314 | 1,316 | 556,300 |
| 2023/11/17 | 1,304 | 1,332 | 1,303 | 1,332 | 793,100 |
| 2023/11/16 | 1,320 | 1,320 | 1,303 | 1,308 | 583,300 |
| 2023/11/15 | 1,333 | 1,333 | 1,302 | 1,318 | 1,044,800 |
| 2023/11/14 | 1,341 | 1,343 | 1,322 | 1,331 | 999,800 |
| 2023/11/13 | 1,300 | 1,345 | 1,300 | 1,339 | 2,372,200 |
| 2023/11/10 | 1,275 | 1,286 | 1,260 | 1,280 | 901,500 |
| 2023/11/09 | 1,269 | 1,278 | 1,262 | 1,278 | 652,500 |
| 2023/11/08 | 1,286 | 1,289 | 1,266 | 1,269 | 660,700 |
| 2023/11/07 | 1,306 | 1,309 | 1,283 | 1,285 | 726,400 |
| 2023/11/06 | 1,313 | 1,313 | 1,301 | 1,309 | 928,600 |
| 2023/11/02 | 1,297 | 1,302 | 1,291 | 1,299 | 779,400 |
| 2023/11/01 | 1,290 | 1,294 | 1,278 | 1,288 | 1,086,200 |
| 2023/10/31 | 1,258 | 1,279 | 1,255 | 1,278 | 870,100 |
| 2023/10/30 | 1,250 | 1,262 | 1,244 | 1,250 | 2,649,600 |
| 2023/10/27 | 1,254 | 1,261 | 1,249 | 1,260 | 614,400 |
| 2023/10/26 | 1,250 | 1,255 | 1,239 | 1,251 | 564,100 |
| 2023/10/25 | 1,260 | 1,263 | 1,245 | 1,247 | 691,300 |
| 2023/10/24 | 1,235 | 1,265 | 1,235 | 1,262 | 755,300 |
| 2023/10/23 | 1,254 | 1,256 | 1,239 | 1,240 | 609,100 |
| 2023/10/20 | 1,237 | 1,247 | 1,234 | 1,244 | 592,500 |
| 2023/10/19 | 1,228 | 1,252 | 1,225 | 1,243 | 712,100 |
| 2023/10/18 | 1,211 | 1,234 | 1,208 | 1,232 | 635,800 |
| 2023/10/17 | 1,223 | 1,229 | 1,205 | 1,211 | 684,200 |
| 2023/10/16 | 1,241 | 1,241 | 1,204 | 1,209 | 1,020,900 |
| 2023/10/13 | 1,235 | 1,248 | 1,234 | 1,248 | 506,600 |
| 2023/10/12 | 1,246 | 1,251 | 1,233 | 1,244 | 739,700 |
| 2023/10/11 | 1,246 | 1,255 | 1,243 | 1,247 | 585,500 |
| 2023/10/10 | 1,246 | 1,248 | 1,237 | 1,244 | 711,800 |
| 2023/10/06 | 1,227 | 1,245 | 1,226 | 1,234 | 864,600 |
| 2023/10/05 | 1,205 | 1,227 | 1,202 | 1,224 | 911,400 |
| 2023/10/04 | 1,220 | 1,222 | 1,204 | 1,205 | 1,212,900 |
| 2023/10/03 | 1,257 | 1,261 | 1,220 | 1,223 | 1,703,100 |