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
1997/12/30 448 470 448 455 202,000
1997/12/29 450 451 444 446 453,000
1997/12/26 457 459 452 452 269,000
1997/12/25 462 464 458 459 402,000
1997/12/24 458 466 454 460 616,000
1997/12/22 460 465 455 460 381,000
1997/12/19 473 473 455 458 661,000
1997/12/18 475 478 470 478 235,000
1997/12/17 472 491 467 480 479,000
1997/12/16 471 474 466 474 339,000
1997/12/15 461 472 460 472 176,000
1997/12/12 475 475 464 469 1,566,000
1997/12/11 471 471 466 470 350,000
1997/12/10 472 475 471 472 129,000
1997/12/09 475 479 474 478 281,000
1997/12/08 480 480 471 473 225,000
1997/12/05 474 478 470 470 277,000
1997/12/04 477 484 472 473 154,000
1997/12/03 485 485 477 477 203,000
1997/12/02 480 485 480 481 162,000
1997/12/01 479 487 475 483 499,000
1997/11/28 482 484 477 483 440,000
1997/11/27 480 482 475 482 332,000
1997/11/26 458 476 458 470 305,000
1997/11/25 454 469 454 455 811,000
1997/11/21 476 485 475 479 344,000
1997/11/20 470 487 464 475 318,000
1997/11/19 464 473 460 461 305,000
1997/11/18 454 481 454 474 413,000
1997/11/17 447 465 446 464 495,000
1997/11/14 447 456 445 445 891,000
1997/11/13 451 455 445 452 327,000
1997/11/12 457 457 445 454 458,000
1997/11/11 456 465 449 452 192,000
1997/11/10 444 470 444 455 409,000
1997/11/07 445 452 444 444 1,069,000
1997/11/06 453 460 453 459 532,000
1997/11/05 463 463 455 456 278,000
1997/11/04 459 465 459 464 323,000
1997/10/31 460 465 457 463 370,000
1997/10/30 460 466 460 462 403,000
1997/10/29 466 472 460 465 368,000
1997/10/28 454 465 452 463 413,000
1997/10/27 459 465 458 463 184,000
1997/10/24 455 465 454 464 391,000
1997/10/23 460 465 458 458 327,000
1997/10/22 470 470 457 465 419,000
1997/10/21 474 477 471 474 316,000
1997/10/20 472 476 472 472 169,000
1997/10/17 474 479 471 474 352,000
1997/10/16 472 483 472 479 234,000
1997/10/15 485 486 472 477 691,000
1997/10/14 475 485 472 480 471,000
1997/10/13 485 488 471 471 501,000
1997/10/09 492 492 486 486 432,000
1997/10/08 490 494 487 487 94,000
1997/10/07 494 494 488 489 245,000
1997/10/06 491 499 491 499 98,000
1997/10/03 497 500 490 495 304,000
1997/10/02 500 500 495 497 244,000
1997/10/01 491 500 491 499 337,000
1997/09/30 493 500 492 500 307,000
1997/09/29 493 502 488 502 379,000
1997/09/26 493 497 490 493 152,000
1997/09/25 495 499 490 493 483,000
1997/09/24 497 508 496 499 299,000
1997/09/22 495 498 493 495 300,000
1997/09/19 501 501 492 495 532,000
1997/09/18 495 501 495 501 136,000
1997/09/17 504 506 495 497 454,000
1997/09/16 506 506 499 504 213,000
1997/09/12 506 507 502 504 1,345,000
1997/09/11 505 508 503 507 310,000
1997/09/10 502 511 500 508 215,000
1997/09/09 504 505 503 503 138,000
1997/09/08 506 508 504 504 226,000
1997/09/05 500 507 500 506 175,000
1997/09/04 503 504 501 504 127,000
1997/09/03 505 505 502 505 170,000
1997/09/02 500 501 496 501 161,000
1997/09/01 502 502 495 497 229,000
1997/08/29 495 498 495 498 257,000
1997/08/28 496 500 495 497 217,000
1997/08/27 496 500 495 496 377,000
1997/08/26 498 504 498 500 139,000
1997/08/25 496 499 495 497 98,000
1997/08/22 499 500 495 495 322,000
1997/08/21 501 506 499 500 301,000
1997/08/20 505 507 500 506 301,000
1997/08/19 505 505 498 504 230,000
1997/08/18 498 505 496 503 267,000
1997/08/15 498 500 497 497 415,000
1997/08/14 502 503 496 500 181,000
1997/08/13 497 502 495 497 329,000
1997/08/12 500 502 494 497 653,000
1997/08/11 500 509 496 500 520,000
1997/08/08 499 512 492 510 417,000
1997/08/07 510 510 502 505 345,000
1997/08/06 509 513 507 510 435,000
1997/08/05 516 516 510 514 396,000
1997/08/04 512 518 511 516 247,000
1997/08/01 515 517 512 512 301,000
1997/07/31 523 523 513 520 208,000
1997/07/30 521 524 516 524 417,000
1997/07/29 531 531 521 521 237,000
1997/07/28 529 530 528 528 67,000
1997/07/25 528 530 526 529 142,000
1997/07/24 527 529 526 528 138,000
1997/07/23 528 528 522 526 158,000
1997/07/22 530 530 526 526 271,000
1997/07/18 529 533 525 525 321,000
1997/07/17 527 534 527 534 162,000
1997/07/16 524 534 524 527 311,000
1997/07/15 528 531 523 523 162,000
1997/07/14 522 528 521 528 582,000
1997/07/11 525 525 521 521 314,000
1997/07/10 521 526 520 522 116,000
1997/07/09 527 527 521 526 239,000
1997/07/08 526 530 525 527 51,000
1997/07/07 524 532 524 526 111,000
1997/07/04 530 530 524 529 142,000
1997/07/03 525 531 524 528 196,000
1997/07/02 538 538 520 526 330,000
1997/07/01 532 536 528 530 308,000
1997/06/30 535 539 532 538 444,000
1997/06/27 540 541 534 534 266,000
1997/06/26 537 541 530 534 467,000
1997/06/25 535 539 535 537 273,000
1997/06/24 542 542 533 535 757,000
1997/06/23 547 548 542 542 173,000
1997/06/20 552 552 545 547 270,000
1997/06/19 552 552 544 550 232,000
1997/06/18 553 553 548 553 118,000
1997/06/17 551 554 548 552 159,000
1997/06/16 551 553 546 549 160,000
1997/06/13 555 557 546 551 1,475,000
1997/06/12 541 550 540 550 544,000
1997/06/11 539 540 535 538 328,000
1997/06/10 535 542 535 539 285,000
1997/06/09 541 543 535 535 119,000
1997/06/06 542 543 538 541 164,000
1997/06/05 540 542 536 539 95,000
1997/06/04 540 542 539 540 159,000
1997/06/03 536 541 535 540 224,000
1997/06/02 531 539 531 534 316,000
1997/05/30 536 538 531 531 245,000
1997/05/29 535 539 531 536 286,000
1997/05/28 530 539 528 535 296,000
1997/05/27 535 535 527 527 140,000
1997/05/26 528 531 525 529 301,000
1997/05/23 531 531 521 529 458,000
1997/05/22 531 539 525 526 215,000
1997/05/21 532 539 531 531 285,000
1997/05/20 541 541 532 532 359,000
1997/05/19 533 540 531 535 433,000
1997/05/16 534 539 533 533 518,000
1997/05/15 529 531 522 530 235,000
1997/05/14 531 532 527 529 395,000
1997/05/13 531 535 525 531 1,079,000
1997/05/12 514 534 514 521 443,000
1997/05/09 536 536 515 515 813,000
1997/05/08 534 534 524 526 243,000
1997/05/07 532 535 528 529 394,000
1997/05/06 528 536 528 532 361,000
1997/05/02 520 527 520 525 844,000
1997/05/01 526 533 520 524 221,000
1997/04/30 521 528 514 526 177,000
1997/04/28 516 518 513 518 34,000
1997/04/25 514 519 511 516 442,000
1997/04/24 518 522 512 514 379,000
1997/04/23 524 524 517 517 773,000
1997/04/22 519 522 511 511 283,000
1997/04/21 522 524 520 522 429,000
1997/04/18 518 520 516 520 140,000
1997/04/17 510 516 510 516 195,000
1997/04/16 515 519 514 516 490,000
1997/04/15 512 515 510 515 264,000
1997/04/14 510 510 502 506 538,000
1997/04/11 504 515 504 511 629,000
1997/04/10 507 515 504 504 371,000
1997/04/09 511 518 506 506 203,000
1997/04/08 505 521 503 511 166,000
1997/04/07 510 515 506 506 230,000
1997/04/04 517 518 506 508 566,000
1997/04/03 513 524 513 519 248,000
1997/04/02 515 524 511 517 264,000
1997/04/01 508 524 505 523 509,000
1997/03/31 514 519 510 515 303,000
1997/03/28 512 522 512 514 236,000
1997/03/27 534 534 512 514 859,000
1997/03/26 531 531 522 524 200,000
1997/03/25 535 537 527 535 344,000
1997/03/24 547 547 530 531 741,000
1997/03/21 544 548 537 547 380,000
1997/03/19 534 543 534 537 1,237,000
1997/03/18 525 536 525 534 1,287,000
1997/03/17 522 527 520 527 365,000
1997/03/14 507 531 507 520 1,731,000
1997/03/13 521 522 519 519 126,000
1997/03/12 519 525 519 521 145,000
1997/03/11 525 526 516 518 302,000
1997/03/10 517 525 514 524 571,000
1997/03/07 512 519 511 519 352,000
1997/03/06 514 519 512 512 399,000
1997/03/05 516 518 513 513 576,000
1997/03/04 516 519 513 513 406,000
1997/03/03 515 517 513 514 304,000
1997/02/28 526 526 520 521 394,000
1997/02/27 530 531 527 530 209,000
1997/02/26 536 537 531 532 536,000
1997/02/25 530 535 529 531 865,000
1997/02/24 532 534 525 530 451,000
1997/02/21 524 535 520 530 413,000
1997/02/20 522 532 521 524 380,000
1997/02/19 514 521 511 514 3,149,000
1997/02/18 513 514 511 513 3,007,000
1997/02/17 514 517 511 514 131,000
1997/02/14 511 515 511 514 571,000
1997/02/13 517 520 511 511 257,000
1997/02/12 519 519 511 511 297,000
1997/02/10 515 519 513 514 417,000
1997/02/07 514 522 507 513 613,000
1997/02/06 527 529 515 515 548,000
1997/02/05 532 533 522 527 527,000
1997/02/04 534 539 530 532 373,000
1997/02/03 530 533 525 528 304,000
1997/01/31 524 535 517 530 599,000
1997/01/30 515 525 514 515 499,000
1997/01/29 518 520 510 519 424,000
1997/01/28 514 520 505 518 367,000
1997/01/27 514 514 505 508 303,000
1997/01/24 515 515 510 510 671,000
1997/01/23 518 522 515 517 292,000
1997/01/22 513 520 513 520 475,000
1997/01/21 517 517 510 512 810,000
1997/01/20 521 521 511 514 711,000
1997/01/17 521 522 515 517 376,000
1997/01/16 517 520 511 517 476,000
1997/01/14 516 518 510 518 779,000
1997/01/13 511 522 508 519 732,000
1997/01/10 511 523 505 510 1,326,000
1997/01/09 522 526 518 520 727,000
1997/01/08 527 534 522 527 340,000
1997/01/07 535 535 525 525 182,000
1997/01/06 532 532 527 527 125,000

このページの先頭へ