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
1986/12/27 830 830 821 821 127,000
1986/12/26 829 835 806 825 172,000
1986/12/25 820 835 800 830 690,000
1986/12/24 806 820 795 810 305,000
1986/12/23 796 800 795 796 371,000
1986/12/22 790 810 790 795 896,000
1986/12/19 790 799 785 790 641,000
1986/12/18 799 809 799 800 155,000
1986/12/17 818 820 790 799 228,000
1986/12/16 818 825 815 820 328,000
1986/12/15 818 820 811 815 440,000
1986/12/12 821 830 810 818 959,000
1986/12/11 820 827 810 818 117,000
1986/12/10 832 834 820 829 191,000
1986/12/09 847 847 831 832 275,000
1986/12/08 850 865 840 843 508,000
1986/12/06 850 850 840 850 137,000
1986/12/05 851 865 836 855 752,000
1986/12/04 835 857 835 851 582,000
1986/12/03 830 853 830 835 876,000
1986/12/02 840 840 821 830 173,000
1986/12/01 857 857 830 840 555,000
1986/11/29 825 860 825 860 862,000
1986/11/28 795 818 795 815 729,000
1986/11/27 790 791 785 790 157,000
1986/11/26 795 795 785 795 457,000
1986/11/25 770 785 765 785 240,000
1986/11/22 763 763 746 760 457,000
1986/11/21 752 763 745 763 110,000
1986/11/20 760 760 742 742 505,000
1986/11/19 767 767 751 751 148,000
1986/11/18 766 768 756 757 437,000
1986/11/17 768 795 756 756 522,000
1986/11/14 755 779 755 770 1,095,000
1986/11/13 765 775 760 769 423,000
1986/11/12 747 780 741 755 836,000
1986/11/11 721 752 721 740 918,000
1986/11/10 711 720 705 720 145,000
1986/11/07 700 710 695 695 405,000
1986/11/06 671 676 665 670 393,000
1986/11/05 671 680 671 671 145,000
1986/11/04 677 680 670 670 95,000
1986/11/01 675 681 675 675 79,000
1986/10/31 710 718 675 675 760,000
1986/10/30 680 710 671 710 740,000
1986/10/29 667 668 655 660 499,000
1986/10/28 625 660 625 647 359,000
1986/10/27 600 625 600 617 211,000
1986/10/25 580 615 580 605 441,000
1986/10/24 670 684 600 600 689,000
1986/10/23 660 730 650 690 436,000
1986/10/22 675 675 650 670 730,000
1986/10/21 670 670 620 665 747,000
1986/10/20 689 692 670 680 1,098,000
1986/10/17 759 760 680 680 625,000
1986/10/16 790 795 760 760 606,000
1986/10/15 835 835 800 815 459,000
1986/10/14 830 830 820 825 105,000
1986/10/13 835 835 830 835 214,000
1986/10/09 823 833 820 833 225,000
1986/10/08 840 843 833 833 276,000
1986/10/07 834 840 830 840 123,000
1986/10/06 820 835 820 834 303,000
1986/10/04 825 838 819 830 428,000
1986/10/03 821 830 800 820 1,015,000
1986/10/02 896 900 861 861 317,000
1986/10/01 900 902 895 896 289,000
1986/09/30 900 902 890 895 350,000
1986/09/29 908 920 900 900 466,000
1986/09/27 918 925 900 900 412,000
1986/09/26 900 920 890 913 521,000
1986/09/25 900 910 878 905 512,000
1986/09/24 901 920 886 900 272,000
1986/09/22 880 880 867 871 120,000
1986/09/19 881 889 866 870 231,000
1986/09/18 880 880 860 861 349,000
1986/09/17 865 880 850 850 468,000
1986/09/16 907 907 850 870 257,000
1986/09/12 905 933 905 917 835,000
1986/09/11 960 970 952 965 321,000
1986/09/10 950 973 950 960 384,000
1986/09/09 950 960 941 941 376,000
1986/09/08 975 985 960 960 272,000
1986/09/06 995 1,000 985 985 336,000
1986/09/05 988 988 960 985 463,000
1986/09/04 1,000 1,010 972 990 618,000
1986/09/03 1,000 1,020 977 1,020 1,568,000
1986/09/02 1,030 1,030 1,000 1,010 1,324,000
1986/09/01 1,030 1,030 1,000 1,010 1,259,000
1986/08/30 1,010 1,020 1,000 1,020 848,000
1986/08/29 980 1,010 971 985 933,000
1986/08/28 1,020 1,020 969 985 747,000
1986/08/27 1,000 1,030 980 985 1,947,999
1986/08/26 999 1,010 982 1,000 918,000
1986/08/25 979 989 969 989 572,000
1986/08/23 920 939 920 939 1,160,000
1986/08/22 1,010 1,010 961 989 2,254,999
1986/08/21 1,080 1,080 1,000 1,020 1,775,000
1986/08/20 1,000 1,080 991 1,060 4,882,999
1986/08/19 990 1,020 985 1,000 3,526,999
1986/08/18 973 985 953 985 3,476,999
1986/08/15 938 963 930 963 2,556,999
1986/08/14 939 939 916 935 2,401,999
1986/08/13 899 904 886 900 1,681,000
1986/08/12 870 880 855 871 768,000
1986/08/11 830 840 819 840 116,000
1986/08/08 830 834 806 810 831,000
1986/08/07 845 850 835 840 283,000
1986/08/06 835 845 827 835 622,000
1986/08/05 845 868 838 855 520,000
1986/08/04 806 820 806 815 263,000
1986/08/02 810 826 800 816 366,000
1986/08/01 855 864 790 815 668,000
1986/07/31 885 885 860 865 518,000
1986/07/30 864 878 864 875 1,096,000
1986/07/29 888 888 851 864 979,000
1986/07/28 870 879 860 879 650,000
1986/07/26 869 873 865 870 374,000
1986/07/25 905 905 885 885 726,000
1986/07/24 893 914 893 895 938,000
1986/07/23 895 904 886 903 1,151,000
1986/07/22 875 898 862 885 732,000
1986/07/21 917 920 870 895 1,053,000
1986/07/19 912 917 906 915 873,000
1986/07/18 919 926 902 902 3,663,999
1986/07/17 870 888 870 886 1,179,000
1986/07/16 890 895 861 861 1,292,000
1986/07/15 898 924 880 895 5,449,999
1986/07/14 880 891 870 889 4,648,999
1986/07/11 869 872 864 864 3,186,999
1986/07/10 841 854 822 854 1,239,000
1986/07/09 870 870 842 850 1,835,000
1986/07/08 842 860 822 860 1,860,999
1986/07/07 850 855 835 846 2,221,999
1986/07/05 839 839 830 832 236,000
1986/07/04 826 838 822 831 919,000
1986/07/03 843 849 831 834 1,585,000
1986/07/02 825 849 821 843 3,304,999
1986/07/01 822 830 813 819 1,182,000
1986/06/30 824 825 812 812 1,003,000
1986/06/28 810 825 810 824 1,072,000
1986/06/27 816 820 790 790 1,999,999
1986/06/26 823 835 809 816 1,526,000
1986/06/25 824 829 815 823 781,000
1986/06/24 845 845 810 814 1,520,000
1986/06/23 837 847 830 845 1,586,000
1986/06/21 840 850 829 845 2,821,999
1986/06/20 818 836 813 830 5,805,998
1986/06/19 809 815 797 808 2,384,999
1986/06/18 797 808 792 792 2,271,999
1986/06/17 800 800 780 796 1,807,000
1986/06/16 810 817 796 796 4,831,999
1986/06/13 774 805 762 798 12,224,997
1986/06/12 740 769 733 768 10,322,997
1986/06/11 700 710 693 708 1,062,000
1986/06/10 690 705 690 696 818,000
1986/06/09 700 714 700 711 1,521,000
1986/06/07 693 710 693 703 1,316,000
1986/06/06 685 696 681 685 1,033,000
1986/06/05 665 707 665 705 4,191,999
1986/06/04 670 670 656 665 770,000
1986/06/03 637 670 635 670 1,793,000
1986/06/02 641 641 629 638 394,000
1986/05/31 634 634 630 631 401,000
1986/05/30 645 645 636 644 564,000
1986/05/29 635 650 630 649 747,000
1986/05/28 648 649 631 643 865,000
1986/05/27 630 650 621 649 476,000
1986/05/26 638 638 625 630 367,000
1986/05/24 640 641 628 638 685,000
1986/05/23 625 636 625 630 787,000
1986/05/22 610 625 605 618 768,000
1986/05/21 611 611 600 605 393,000
1986/05/20 606 614 606 610 155,000
1986/05/19 615 615 611 615 202,000
1986/05/17 610 616 610 611 25,000
1986/05/16 628 631 612 620 425,000
1986/05/15 617 630 616 630 502,000
1986/05/14 628 630 618 620 291,000
1986/05/13 625 629 618 629 564,000
1986/05/12 654 655 645 653 551,000
1986/05/09 648 653 640 653 1,713,000
1986/05/08 640 645 630 630 1,025,000
1986/05/07 615 634 615 630 1,037,000
1986/05/06 605 625 595 615 696,000
1986/05/02 585 615 585 605 458,000
1986/05/01 584 595 580 595 612,000
1986/04/30 595 608 587 590 261,000
1986/04/28 592 605 590 595 189,000
1986/04/26 600 600 590 595 407,000
1986/04/25 620 620 600 600 905,000
1986/04/24 615 628 615 615 243,000
1986/04/23 610 635 610 635 243,000
1986/04/22 625 630 616 630 315,000
1986/04/21 630 645 620 635 574,000
1986/04/19 653 653 620 620 607,000
1986/04/18 620 660 620 654 1,599,000
1986/04/17 630 643 621 630 520,000
1986/04/16 628 630 606 610 438,000
1986/04/15 650 655 624 638 491,000
1986/04/14 650 657 638 657 957,000
1986/04/11 630 659 628 630 1,555,000
1986/04/10 595 630 595 627 995,000
1986/04/09 624 630 600 605 673,000
1986/04/08 610 624 605 624 479,000
1986/04/07 606 637 606 629 672,000
1986/04/05 585 610 585 605 380,000
1986/04/04 612 612 584 595 1,187,000
1986/04/03 610 621 595 610 1,661,000
1986/04/02 660 660 624 650 1,070,000
1986/04/01 700 705 679 680 2,155,999
1986/03/31 720 730 690 690 2,190,999
1986/03/29 681 718 681 711 1,693,000
1986/03/28 700 705 680 700 1,462,000
1986/03/27 709 740 691 707 10,465,997
1986/03/27 1 -> 1.10 分割
1986/03/26 722 780 715 780 5,965,998
1986/03/25 713 720 695 718 2,717,999
1986/03/24 709 720 700 715 3,169,999
1986/03/22 710 710 685 710 2,368,999
1986/03/20 651 700 651 691 2,691,999
1986/03/19 665 679 655 663 1,849,999
1986/03/18 700 714 682 695 2,861,999
1986/03/17 700 715 680 697 3,758,999
1986/03/15 709 710 693 699 6,057,998
1986/03/14 663 672 648 672 2,490,999
1986/03/13 649 682 645 663 6,148,998
1986/03/12 635 660 631 656 7,460,997
1986/03/11 625 631 619 629 4,443,998
1986/03/10 613 624 609 624 1,505,999
1986/03/07 610 615 605 609 1,836,999
1986/03/06 600 610 599 610 894,000
1986/03/05 599 600 595 600 665,000
1986/03/04 600 608 591 600 1,138,000
1986/03/03 617 626 609 617 2,571,999
1986/03/01 600 622 598 622 2,594,999
1986/02/28 600 603 589 598 2,108,999
1986/02/27 599 600 589 598 1,547,999
1986/02/26 605 610 595 600 6,751,998
1986/02/25 591 615 581 606 6,128,998
1986/02/24 583 589 570 589 1,430,999
1986/02/22 563 585 563 582 1,150,000
1986/02/21 561 573 560 563 1,019,000
1986/02/20 558 575 554 560 568,000
1986/02/19 584 589 565 568 2,137,999
1986/02/18 566 589 566 574 3,643,999
1986/02/17 570 578 555 566 2,042,999
1986/02/15 549 560 545 560 1,988,999
1986/02/14 540 545 535 545 1,554,999
1986/02/13 540 544 527 540 1,494,999
1986/02/12 520 530 516 530 480,000
1986/02/10 509 516 509 510 298,000
1986/02/07 514 520 507 509 139,000
1986/02/06 515 518 507 518 285,000
1986/02/05 520 520 505 505 269,000
1986/02/04 530 530 515 516 1,203,000
1986/02/03 499 517 499 517 355,000
1986/02/01 495 502 495 497 148,000
1986/01/31 497 497 492 495 100,000
1986/01/30 490 497 490 496 205,000
1986/01/29 490 490 487 490 197,000
1986/01/28 508 508 495 495 227,000
1986/01/27 521 521 508 508 859,000
1986/01/25 490 496 485 496 82,000
1986/01/24 488 491 481 485 288,000
1986/01/23 491 491 483 490 190,000
1986/01/22 495 500 490 490 308,000
1986/01/21 498 500 496 500 31,000
1986/01/20 497 503 495 500 138,000
1986/01/18 500 501 495 495 108,000
1986/01/17 501 501 497 497 222,000
1986/01/16 498 501 498 500 192,000
1986/01/14 496 504 495 497 343,000
1986/01/13 495 500 495 496 81,000
1986/01/10 496 505 496 497 469,000
1986/01/09 501 519 501 506 266,000
1986/01/08 520 530 520 521 665,000
1986/01/07 509 520 503 520 294,000
1986/01/06 515 530 509 509 160,000
1986/01/04 530 532 522 532 264,000

このページの先頭へ