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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,512 | 1,519 | 1,503 | 1,507 | 657,400 |
| 2025/06/12 | 1,521 | 1,524 | 1,513 | 1,518 | 403,800 |
| 2025/06/11 | 1,525 | 1,528 | 1,507 | 1,528 | 545,800 |
| 2025/06/10 | 1,520 | 1,529 | 1,519 | 1,525 | 476,200 |
| 2025/06/09 | 1,530 | 1,538 | 1,521 | 1,528 | 388,200 |
| 2025/06/06 | 1,512 | 1,533 | 1,512 | 1,531 | 563,600 |
| 2025/06/05 | 1,488 | 1,519 | 1,487 | 1,512 | 714,300 |
| 2025/06/04 | 1,502 | 1,516 | 1,495 | 1,495 | 863,200 |
| 2025/06/03 | 1,530 | 1,532 | 1,508 | 1,517 | 718,100 |
| 2025/06/02 | 1,484 | 1,542 | 1,482 | 1,540 | 1,229,700 |
| 2025/05/30 | 1,471 | 1,486 | 1,461 | 1,482 | 1,336,200 |
| 2025/05/29 | 1,489 | 1,496 | 1,477 | 1,477 | 747,500 |
| 2025/05/28 | 1,491 | 1,496 | 1,477 | 1,489 | 724,200 |
| 2025/05/27 | 1,495 | 1,502 | 1,485 | 1,486 | 576,700 |
| 2025/05/26 | 1,501 | 1,516 | 1,499 | 1,500 | 491,100 |
| 2025/05/23 | 1,510 | 1,512 | 1,488 | 1,501 | 535,000 |
| 2025/05/22 | 1,490 | 1,497 | 1,482 | 1,497 | 752,100 |
| 2025/05/21 | 1,512 | 1,520 | 1,495 | 1,496 | 669,400 |
| 2025/05/20 | 1,511 | 1,514 | 1,493 | 1,503 | 711,700 |
| 2025/05/19 | 1,509 | 1,513 | 1,487 | 1,511 | 709,100 |
| 2025/05/16 | 1,525 | 1,527 | 1,495 | 1,513 | 682,900 |
| 2025/05/15 | 1,517 | 1,530 | 1,511 | 1,522 | 696,100 |
| 2025/05/14 | 1,506 | 1,520 | 1,481 | 1,520 | 823,600 |
| 2025/05/13 | 1,526 | 1,543 | 1,505 | 1,514 | 1,354,200 |
| 2025/05/12 | 1,534 | 1,565 | 1,528 | 1,543 | 898,500 |
| 2025/05/09 | 1,543 | 1,548 | 1,531 | 1,543 | 471,500 |
| 2025/05/08 | 1,525 | 1,535 | 1,512 | 1,531 | 440,300 |
| 2025/05/07 | 1,530 | 1,544 | 1,525 | 1,530 | 591,500 |
| 2025/05/02 | 1,509 | 1,524 | 1,502 | 1,513 | 696,000 |
| 2025/05/01 | 1,495 | 1,518 | 1,490 | 1,517 | 679,000 |
| 2025/04/30 | 1,498 | 1,500 | 1,478 | 1,487 | 528,200 |
| 2025/04/28 | 1,490 | 1,506 | 1,486 | 1,493 | 591,100 |
| 2025/04/25 | 1,505 | 1,506 | 1,485 | 1,490 | 813,400 |
| 2025/04/24 | 1,568 | 1,577 | 1,509 | 1,509 | 691,400 |
| 2025/04/23 | 1,589 | 1,597 | 1,573 | 1,582 | 618,000 |
| 2025/04/22 | 1,567 | 1,587 | 1,565 | 1,587 | 927,800 |
| 2025/04/21 | 1,519 | 1,553 | 1,519 | 1,553 | 697,200 |
| 2025/04/18 | 1,520 | 1,521 | 1,511 | 1,512 | 354,700 |
| 2025/04/17 | 1,525 | 1,530 | 1,514 | 1,518 | 387,700 |
| 2025/04/16 | 1,520 | 1,523 | 1,496 | 1,517 | 441,400 |
| 2025/04/15 | 1,538 | 1,538 | 1,508 | 1,515 | 345,500 |
| 2025/04/14 | 1,530 | 1,538 | 1,524 | 1,525 | 395,400 |
| 2025/04/11 | 1,500 | 1,525 | 1,482 | 1,525 | 462,600 |
| 2025/04/10 | 1,500 | 1,527 | 1,471 | 1,520 | 810,100 |
| 2025/04/09 | 1,451 | 1,464 | 1,438 | 1,451 | 630,600 |
| 2025/04/08 | 1,464 | 1,492 | 1,455 | 1,477 | 1,376,100 |
| 2025/04/07 | 1,463 | 1,474 | 1,430 | 1,434 | 1,425,100 |
| 2025/04/04 | 1,508 | 1,525 | 1,486 | 1,503 | 811,200 |
| 2025/04/03 | 1,464 | 1,520 | 1,463 | 1,516 | 853,300 |
| 2025/04/02 | 1,500 | 1,500 | 1,477 | 1,491 | 697,000 |
| 2025/04/01 | 1,530 | 1,531 | 1,498 | 1,498 | 597,900 |
| 2025/03/31 | 1,539 | 1,539 | 1,507 | 1,513 | 712,600 |
| 2025/03/28 | 1,550 | 1,555 | 1,535 | 1,553 | 1,045,800 |
| 2025/03/27 | 1,549 | 1,574 | 1,547 | 1,568 | 1,913,900 |
| 2025/03/26 | 1,570 | 1,570 | 1,551 | 1,564 | 966,200 |
| 2025/03/25 | 1,570 | 1,570 | 1,547 | 1,557 | 556,000 |
| 2025/03/24 | 1,571 | 1,571 | 1,544 | 1,558 | 607,400 |
| 2025/03/21 | 1,573 | 1,597 | 1,569 | 1,579 | 1,112,600 |
| 2025/03/19 | 1,570 | 1,586 | 1,568 | 1,575 | 548,800 |
| 2025/03/18 | 1,570 | 1,590 | 1,567 | 1,571 | 660,400 |
| 2025/03/17 | 1,566 | 1,586 | 1,561 | 1,568 | 627,900 |
| 2025/03/14 | 1,573 | 1,575 | 1,553 | 1,567 | 679,200 |
| 2025/03/13 | 1,570 | 1,586 | 1,555 | 1,570 | 570,200 |
| 2025/03/12 | 1,558 | 1,585 | 1,544 | 1,574 | 953,500 |
| 2025/03/11 | 1,557 | 1,567 | 1,516 | 1,547 | 814,200 |
| 2025/03/10 | 1,555 | 1,580 | 1,547 | 1,556 | 937,600 |
| 2025/03/07 | 1,567 | 1,591 | 1,550 | 1,581 | 1,235,300 |
| 2025/03/06 | 1,545 | 1,555 | 1,532 | 1,555 | 794,300 |
| 2025/03/05 | 1,549 | 1,585 | 1,543 | 1,545 | 1,055,100 |
| 2025/03/04 | 1,515 | 1,550 | 1,514 | 1,541 | 1,148,000 |
| 2025/03/03 | 1,482 | 1,517 | 1,467 | 1,509 | 838,200 |
| 2025/02/28 | 1,491 | 1,510 | 1,456 | 1,470 | 1,487,300 |
| 2025/02/27 | 1,439 | 1,474 | 1,433 | 1,468 | 914,500 |
| 2025/02/26 | 1,427 | 1,439 | 1,408 | 1,429 | 759,000 |
| 2025/02/25 | 1,440 | 1,481 | 1,411 | 1,421 | 1,218,100 |
| 2025/02/21 | 1,565 | 1,607 | 1,437 | 1,438 | 4,742,600 |
| 2025/02/20 | 1,500 | 1,534 | 1,471 | 1,530 | 2,020,900 |
| 2025/02/19 | 1,449 | 1,510 | 1,449 | 1,501 | 1,844,900 |
| 2025/02/18 | 1,410 | 1,463 | 1,407 | 1,454 | 1,458,000 |
| 2025/02/17 | 1,411 | 1,418 | 1,399 | 1,408 | 890,500 |
| 2025/02/14 | 1,381 | 1,412 | 1,377 | 1,411 | 1,069,800 |
| 2025/02/13 | 1,345 | 1,390 | 1,334 | 1,382 | 1,488,600 |
| 2025/02/12 | 1,359 | 1,369 | 1,353 | 1,362 | 813,500 |
| 2025/02/10 | 1,346 | 1,354 | 1,342 | 1,351 | 413,300 |
| 2025/02/07 | 1,333 | 1,343 | 1,329 | 1,338 | 494,700 |
| 2025/02/06 | 1,335 | 1,345 | 1,327 | 1,327 | 355,500 |
| 2025/02/05 | 1,329 | 1,335 | 1,318 | 1,319 | 493,000 |
| 2025/02/04 | 1,351 | 1,357 | 1,326 | 1,328 | 598,900 |
| 2025/02/03 | 1,356 | 1,359 | 1,344 | 1,351 | 750,600 |
| 2025/01/31 | 1,360 | 1,363 | 1,346 | 1,362 | 658,700 |
| 2025/01/30 | 1,351 | 1,360 | 1,349 | 1,360 | 418,000 |
| 2025/01/29 | 1,360 | 1,362 | 1,352 | 1,354 | 448,800 |
| 2025/01/28 | 1,344 | 1,358 | 1,343 | 1,357 | 721,000 |
| 2025/01/27 | 1,320 | 1,346 | 1,319 | 1,339 | 767,400 |
| 2025/01/24 | 1,315 | 1,322 | 1,311 | 1,312 | 430,000 |
| 2025/01/23 | 1,299 | 1,318 | 1,296 | 1,311 | 739,200 |
| 2025/01/22 | 1,301 | 1,304 | 1,292 | 1,300 | 407,500 |
| 2025/01/21 | 1,300 | 1,302 | 1,292 | 1,296 | 428,900 |
| 2025/01/20 | 1,296 | 1,298 | 1,291 | 1,291 | 407,900 |
| 2025/01/17 | 1,280 | 1,290 | 1,278 | 1,290 | 465,200 |
| 2025/01/16 | 1,274 | 1,285 | 1,274 | 1,281 | 636,300 |
| 2025/01/15 | 1,256 | 1,265 | 1,255 | 1,265 | 552,700 |
| 2025/01/14 | 1,269 | 1,272 | 1,248 | 1,251 | 721,200 |
| 2025/01/10 | 1,274 | 1,283 | 1,267 | 1,268 | 638,600 |
| 2025/01/09 | 1,295 | 1,295 | 1,273 | 1,273 | 861,700 |
| 2025/01/08 | 1,301 | 1,303 | 1,293 | 1,294 | 441,700 |
| 2025/01/07 | 1,297 | 1,311 | 1,296 | 1,306 | 368,300 |
| 2025/01/06 | 1,302 | 1,304 | 1,294 | 1,296 | 640,900 |
| 2024/12/30 | 1,310 | 1,322 | 1,301 | 1,304 | 536,800 |
| 2024/12/27 | 1,298 | 1,306 | 1,295 | 1,306 | 529,700 |
| 2024/12/26 | 1,282 | 1,293 | 1,281 | 1,293 | 571,400 |
| 2024/12/25 | 1,285 | 1,285 | 1,272 | 1,282 | 602,400 |
| 2024/12/24 | 1,294 | 1,302 | 1,293 | 1,294 | 418,800 |
| 2024/12/23 | 1,295 | 1,300 | 1,284 | 1,290 | 568,400 |
| 2024/12/20 | 1,278 | 1,296 | 1,278 | 1,291 | 1,018,400 |
| 2024/12/19 | 1,262 | 1,277 | 1,261 | 1,271 | 489,000 |
| 2024/12/18 | 1,271 | 1,276 | 1,257 | 1,270 | 593,700 |
| 2024/12/17 | 1,267 | 1,292 | 1,267 | 1,276 | 798,100 |
| 2024/12/16 | 1,290 | 1,293 | 1,269 | 1,269 | 559,600 |
| 2024/12/13 | 1,296 | 1,308 | 1,290 | 1,291 | 992,300 |
| 2024/12/12 | 1,289 | 1,308 | 1,285 | 1,298 | 940,300 |
| 2024/12/11 | 1,285 | 1,286 | 1,270 | 1,282 | 831,000 |
| 2024/12/10 | 1,296 | 1,298 | 1,279 | 1,280 | 674,900 |
| 2024/12/09 | 1,301 | 1,305 | 1,282 | 1,287 | 1,036,400 |
| 2024/12/06 | 1,310 | 1,310 | 1,297 | 1,300 | 829,200 |
| 2024/12/05 | 1,333 | 1,336 | 1,301 | 1,303 | 629,900 |
| 2024/12/04 | 1,340 | 1,343 | 1,323 | 1,335 | 715,700 |
| 2024/12/03 | 1,338 | 1,355 | 1,338 | 1,348 | 810,600 |
| 2024/12/02 | 1,327 | 1,345 | 1,320 | 1,340 | 823,900 |
| 2024/11/29 | 1,343 | 1,348 | 1,329 | 1,332 | 752,400 |
| 2024/11/28 | 1,339 | 1,354 | 1,333 | 1,343 | 830,000 |
| 2024/11/27 | 1,338 | 1,345 | 1,323 | 1,340 | 1,238,100 |
| 2024/11/26 | 1,350 | 1,370 | 1,333 | 1,338 | 2,745,700 |
| 2024/11/25 | 1,280 | 1,419 | 1,268 | 1,355 | 9,400,400 |
| 2024/11/22 | 1,223 | 1,229 | 1,220 | 1,220 | 648,900 |
| 2024/11/21 | 1,230 | 1,235 | 1,224 | 1,224 | 428,100 |
| 2024/11/20 | 1,241 | 1,248 | 1,229 | 1,230 | 593,400 |
| 2024/11/19 | 1,245 | 1,248 | 1,240 | 1,247 | 462,700 |
| 2024/11/18 | 1,240 | 1,248 | 1,234 | 1,239 | 589,700 |
| 2024/11/15 | 1,240 | 1,244 | 1,230 | 1,235 | 735,000 |
| 2024/11/14 | 1,228 | 1,239 | 1,225 | 1,229 | 590,100 |
| 2024/11/13 | 1,232 | 1,235 | 1,221 | 1,233 | 731,600 |
| 2024/11/12 | 1,232 | 1,237 | 1,225 | 1,237 | 904,800 |
| 2024/11/11 | 1,234 | 1,255 | 1,217 | 1,228 | 1,934,000 |
| 2024/11/08 | 1,235 | 1,264 | 1,234 | 1,262 | 1,916,100 |
| 2024/11/07 | 1,209 | 1,234 | 1,207 | 1,231 | 1,195,200 |
| 2024/11/06 | 1,199 | 1,212 | 1,197 | 1,203 | 876,500 |
| 2024/11/05 | 1,200 | 1,203 | 1,192 | 1,201 | 606,000 |
| 2024/11/01 | 1,185 | 1,198 | 1,180 | 1,195 | 551,400 |
| 2024/10/31 | 1,190 | 1,196 | 1,184 | 1,195 | 783,400 |
| 2024/10/30 | 1,191 | 1,198 | 1,186 | 1,191 | 773,200 |
| 2024/10/29 | 1,181 | 1,195 | 1,180 | 1,192 | 503,700 |
| 2024/10/28 | 1,168 | 1,189 | 1,167 | 1,180 | 500,100 |
| 2024/10/25 | 1,185 | 1,186 | 1,166 | 1,171 | 864,800 |
| 2024/10/24 | 1,185 | 1,190 | 1,178 | 1,185 | 825,200 |
| 2024/10/23 | 1,190 | 1,203 | 1,185 | 1,185 | 639,900 |
| 2024/10/22 | 1,195 | 1,202 | 1,188 | 1,190 | 589,800 |
| 2024/10/21 | 1,186 | 1,199 | 1,181 | 1,195 | 623,900 |
| 2024/10/18 | 1,180 | 1,189 | 1,178 | 1,186 | 416,300 |
| 2024/10/17 | 1,179 | 1,183 | 1,174 | 1,180 | 476,700 |
| 2024/10/16 | 1,180 | 1,192 | 1,176 | 1,177 | 748,500 |
| 2024/10/15 | 1,165 | 1,183 | 1,163 | 1,181 | 845,100 |
| 2024/10/11 | 1,170 | 1,173 | 1,161 | 1,165 | 679,600 |
| 2024/10/10 | 1,179 | 1,188 | 1,175 | 1,176 | 472,900 |
| 2024/10/09 | 1,180 | 1,185 | 1,176 | 1,179 | 574,400 |
| 2024/10/08 | 1,185 | 1,188 | 1,179 | 1,184 | 428,100 |
| 2024/10/07 | 1,190 | 1,197 | 1,184 | 1,188 | 583,100 |
| 2024/10/04 | 1,178 | 1,187 | 1,177 | 1,186 | 676,700 |
| 2024/10/03 | 1,170 | 1,178 | 1,168 | 1,173 | 763,200 |
| 2024/10/02 | 1,166 | 1,174 | 1,161 | 1,162 | 713,300 |
| 2024/10/01 | 1,169 | 1,170 | 1,161 | 1,166 | 618,900 |
| 2024/09/30 | 1,165 | 1,186 | 1,164 | 1,170 | 982,500 |
| 2024/09/27 | 1,175 | 1,194 | 1,174 | 1,183 | 1,557,100 |
| 2024/09/26 | 1,161 | 1,177 | 1,158 | 1,175 | 3,276,600 |
| 2024/09/25 | 1,154 | 1,167 | 1,145 | 1,162 | 1,346,600 |
| 2024/09/24 | 1,167 | 1,167 | 1,147 | 1,154 | 1,739,400 |
| 2024/09/20 | 1,170 | 1,184 | 1,165 | 1,167 | 1,495,600 |
| 2024/09/19 | 1,172 | 1,182 | 1,167 | 1,169 | 529,400 |
| 2024/09/18 | 1,173 | 1,175 | 1,159 | 1,167 | 748,900 |
| 2024/09/17 | 1,168 | 1,177 | 1,160 | 1,176 | 587,200 |
| 2024/09/13 | 1,171 | 1,172 | 1,165 | 1,165 | 758,600 |
| 2024/09/12 | 1,167 | 1,183 | 1,167 | 1,175 | 472,500 |
| 2024/09/11 | 1,185 | 1,188 | 1,159 | 1,165 | 791,800 |
| 2024/09/10 | 1,172 | 1,194 | 1,168 | 1,190 | 655,200 |
| 2024/09/09 | 1,156 | 1,173 | 1,156 | 1,165 | 614,400 |
| 2024/09/06 | 1,175 | 1,187 | 1,166 | 1,171 | 865,100 |
| 2024/09/05 | 1,167 | 1,184 | 1,164 | 1,174 | 529,200 |
| 2024/09/04 | 1,164 | 1,176 | 1,164 | 1,170 | 668,300 |
| 2024/09/03 | 1,155 | 1,175 | 1,154 | 1,174 | 505,000 |
| 2024/09/02 | 1,160 | 1,160 | 1,152 | 1,154 | 732,100 |
| 2024/08/30 | 1,155 | 1,158 | 1,150 | 1,156 | 783,000 |
| 2024/08/29 | 1,157 | 1,160 | 1,144 | 1,155 | 2,686,400 |
| 2024/08/28 | 1,162 | 1,166 | 1,156 | 1,159 | 1,018,000 |
| 2024/08/27 | 1,167 | 1,177 | 1,162 | 1,163 | 535,000 |
| 2024/08/26 | 1,153 | 1,164 | 1,151 | 1,164 | 418,500 |
| 2024/08/23 | 1,145 | 1,154 | 1,145 | 1,153 | 401,000 |
| 2024/08/22 | 1,147 | 1,152 | 1,139 | 1,145 | 623,800 |
| 2024/08/21 | 1,141 | 1,150 | 1,138 | 1,146 | 425,300 |
| 2024/08/20 | 1,134 | 1,149 | 1,132 | 1,148 | 956,100 |
| 2024/08/19 | 1,134 | 1,139 | 1,124 | 1,131 | 584,800 |