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
1999/12/30 369 370 350 350 440,000
1999/12/29 370 371 369 369 531,000
1999/12/28 382 391 370 370 404,000
1999/12/27 374 375 371 374 193,000
1999/12/24 371 374 371 373 111,000
1999/12/22 372 373 370 373 127,000
1999/12/21 371 372 370 370 299,000
1999/12/20 374 374 370 373 378,000
1999/12/17 372 373 370 370 357,000
1999/12/16 371 372 370 372 433,000
1999/12/15 371 373 370 370 501,000
1999/12/14 373 373 371 372 246,000
1999/12/13 374 377 371 373 256,000
1999/12/10 372 377 371 373 2,262,000
1999/12/09 372 374 370 370 374,000
1999/12/08 371 376 370 370 433,000
1999/12/07 376 380 370 370 773,000
1999/12/06 380 381 376 376 400,000
1999/12/03 382 382 375 375 310,000
1999/12/02 385 386 375 379 627,000
1999/12/01 395 400 391 400 394,000
1999/11/30 385 398 384 385 352,000
1999/11/29 381 385 377 380 224,000
1999/11/26 378 385 372 375 334,000
1999/11/25 371 377 371 373 245,000
1999/11/24 377 377 371 371 620,000
1999/11/22 387 390 377 384 371,000
1999/11/19 390 392 377 377 397,000
1999/11/18 381 394 378 390 412,000
1999/11/17 377 381 375 376 513,000
1999/11/16 377 383 377 377 421,000
1999/11/15 376 390 375 375 624,000
1999/11/12 390 393 376 376 1,029,000
1999/11/11 398 400 392 392 473,000
1999/11/10 398 409 396 404 831,000
1999/11/09 400 402 398 398 329,000
1999/11/08 400 401 395 398 169,000
1999/11/05 395 400 395 395 239,000
1999/11/04 393 404 393 397 229,000
1999/11/02 392 398 392 393 152,000
1999/11/01 392 400 392 392 217,000
1999/10/29 392 400 392 392 263,000
1999/10/28 393 393 391 391 235,000
1999/10/27 394 397 391 392 232,000
1999/10/26 394 394 391 391 199,000
1999/10/25 392 395 391 395 307,000
1999/10/22 392 395 391 391 177,000
1999/10/21 395 395 391 395 283,000
1999/10/20 402 402 395 400 257,000
1999/10/19 397 400 393 400 297,000
1999/10/18 401 405 399 399 343,000
1999/10/15 396 401 393 401 182,000
1999/10/14 392 399 392 392 219,000
1999/10/13 395 395 391 391 384,000
1999/10/12 398 403 395 395 179,000
1999/10/08 397 405 397 400 908,000
1999/10/07 401 404 400 402 331,000
1999/10/06 398 398 395 396 207,000
1999/10/05 396 398 395 395 202,000
1999/10/04 399 400 395 397 117,000
1999/10/01 395 399 394 394 318,000
1999/09/30 393 404 393 403 312,000
1999/09/29 396 397 392 393 169,000
1999/09/28 396 401 396 401 340,000
1999/09/27 396 396 391 391 508,000
1999/09/24 402 404 399 402 608,000
1999/09/22 400 403 397 400 314,000
1999/09/21 397 403 396 402 422,000
1999/09/20 403 403 396 399 537,000
1999/09/17 396 400 396 399 486,000
1999/09/16 395 400 395 396 489,000
1999/09/14 399 400 395 398 369,000
1999/09/13 397 400 395 399 812,000
1999/09/10 399 399 398 399 2,317,000
1999/09/09 401 404 399 399 265,000
1999/09/08 397 400 397 400 245,000
1999/09/07 402 402 397 399 220,000
1999/09/06 395 399 395 397 318,000
1999/09/03 393 400 393 397 147,000
1999/09/02 393 395 392 392 273,000
1999/09/01 392 398 392 392 415,000
1999/08/31 394 396 391 393 434,000
1999/08/30 391 397 391 395 142,000
1999/08/27 394 394 391 391 491,000
1999/08/26 392 397 391 391 249,000
1999/08/25 396 399 391 391 848,000
1999/08/24 404 404 396 396 209,000
1999/08/23 401 405 400 400 219,000
1999/08/20 399 409 399 401 272,000
1999/08/19 391 398 391 393 523,000
1999/08/18 397 400 391 395 516,000
1999/08/17 393 396 393 396 366,000
1999/08/16 392 394 391 391 287,000
1999/08/13 392 392 391 391 855,000
1999/08/12 392 394 391 392 203,000
1999/08/11 396 396 391 393 626,000
1999/08/10 395 397 392 396 286,000
1999/08/09 395 395 392 393 368,000
1999/08/06 398 399 391 396 700,000
1999/08/05 399 399 397 399 435,000
1999/08/04 399 400 398 399 356,000
1999/08/03 405 405 399 401 313,000
1999/08/02 398 403 398 400 234,000
1999/07/30 399 404 398 402 244,000
1999/07/29 399 404 398 400 294,000
1999/07/28 402 402 398 398 246,000
1999/07/27 402 404 400 403 199,000
1999/07/26 400 403 397 398 368,000
1999/07/23 401 403 400 401 587,000
1999/07/22 403 403 400 403 296,000
1999/07/21 408 410 402 406 628,000
1999/07/19 404 404 400 403 239,000
1999/07/16 401 403 400 401 369,000
1999/07/15 401 403 400 401 519,000
1999/07/14 401 407 401 401 451,000
1999/07/13 402 405 401 401 528,000
1999/07/12 403 407 402 404 321,000
1999/07/09 405 413 403 404 1,009,000
1999/07/08 408 408 405 405 300,000
1999/07/07 406 410 406 408 223,000
1999/07/06 410 410 405 406 222,000
1999/07/05 408 413 407 408 198,000
1999/07/02 409 413 408 408 225,000
1999/07/01 409 414 408 409 361,000
1999/06/30 408 409 400 400 364,000
1999/06/29 413 413 405 412 184,000
1999/06/28 406 411 405 410 126,000
1999/06/25 411 412 403 403 343,000
1999/06/24 407 413 407 413 209,000
1999/06/23 406 415 406 406 218,000
1999/06/22 415 415 408 409 269,000
1999/06/21 415 419 410 417 272,000
1999/06/18 417 417 410 410 403,000
1999/06/17 417 419 411 411 289,000
1999/06/16 413 419 405 412 289,000
1999/06/15 416 417 409 416 309,000
1999/06/14 407 417 407 409 641,000
1999/06/11 411 426 405 405 2,882,000
1999/06/10 414 426 409 426 583,000
1999/06/09 407 413 400 411 383,000
1999/06/08 404 407 402 404 105,000
1999/06/07 404 413 400 406 241,000
1999/06/04 399 404 397 403 119,000
1999/06/03 399 400 391 397 149,000
1999/06/02 405 405 399 403 171,000
1999/06/01 399 405 398 404 253,000
1999/05/31 389 404 389 404 372,000
1999/05/28 391 394 389 394 231,000
1999/05/27 403 403 390 396 294,000
1999/05/26 394 403 390 400 251,000
1999/05/25 391 395 390 391 145,000
1999/05/24 390 396 390 396 148,000
1999/05/21 390 397 388 390 265,000
1999/05/20 399 399 387 388 453,000
1999/05/19 391 396 390 390 239,000
1999/05/18 395 399 391 394 141,000
1999/05/17 399 400 394 394 402,000
1999/05/14 403 407 398 400 1,040,000
1999/05/13 404 407 401 401 295,000
1999/05/12 400 407 398 404 493,000
1999/05/11 401 401 396 396 163,000
1999/05/10 401 406 398 398 182,000
1999/05/07 404 408 398 398 489,000
1999/05/06 404 409 398 409 278,000
1999/04/30 403 404 395 396 427,000
1999/04/28 409 409 403 405 447,000
1999/04/27 409 409 403 407 250,000
1999/04/26 404 408 403 404 198,000
1999/04/23 403 409 400 409 361,000
1999/04/22 403 403 397 403 207,000
1999/04/21 398 402 395 401 155,000
1999/04/20 399 402 395 398 291,000
1999/04/19 398 402 393 394 298,000
1999/04/16 393 403 393 403 258,000
1999/04/15 394 399 392 396 262,000
1999/04/14 398 399 390 395 337,000
1999/04/13 398 400 395 399 148,000
1999/04/12 399 403 392 392 261,000
1999/04/09 410 410 395 400 1,378,000
1999/04/08 386 398 386 398 326,000
1999/04/07 385 395 385 386 355,000
1999/04/06 385 397 382 397 381,000
1999/04/05 391 398 380 380 316,000
1999/04/02 385 398 384 386 328,000
1999/04/01 387 390 375 381 561,000
1999/03/31 398 398 386 387 575,000
1999/03/30 411 411 396 400 320,000
1999/03/29 409 409 395 401 192,000
1999/03/26 403 413 390 399 378,000
1999/03/25 403 415 403 415 456,000
1999/03/24 409 410 403 403 397,000
1999/03/23 418 418 397 397 594,000
1999/03/19 395 413 395 413 496,000
1999/03/18 405 410 390 391 695,000
1999/03/17 402 415 401 413 384,000
1999/03/16 400 406 391 400 474,000
1999/03/15 398 403 395 403 501,000
1999/03/12 400 400 390 396 1,706,000
1999/03/11 387 399 385 391 556,000
1999/03/10 386 392 384 385 339,000
1999/03/09 381 390 381 390 301,000
1999/03/08 394 397 367 383 805,000
1999/03/05 374 399 369 394 851,000
1999/03/04 367 369 364 369 277,000
1999/03/03 362 365 362 365 259,000
1999/03/02 366 367 362 362 388,000
1999/03/01 369 369 362 363 434,000
1999/02/26 364 365 362 365 259,000
1999/02/25 361 364 361 364 306,000
1999/02/24 363 370 361 361 300,000
1999/02/23 370 371 360 364 693,000
1999/02/22 367 380 362 367 276,000
1999/02/19 364 367 362 362 637,000
1999/02/18 367 368 365 365 476,000
1999/02/17 377 380 368 368 205,000
1999/02/16 371 390 371 374 191,000
1999/02/15 368 374 367 374 176,000
1999/02/12 365 372 365 367 450,000
1999/02/10 363 376 363 374 215,000
1999/02/09 368 373 362 363 361,000
1999/02/08 368 375 363 372 273,000
1999/02/05 373 373 362 373 600,000
1999/02/04 379 383 370 373 274,000
1999/02/03 377 377 371 372 304,000
1999/02/02 385 385 378 382 199,000
1999/02/01 386 390 376 382 206,000
1999/01/29 379 385 379 381 345,000
1999/01/28 377 377 373 377 192,000
1999/01/27 379 380 374 376 348,000
1999/01/26 376 379 375 379 423,000
1999/01/25 375 378 370 372 267,000
1999/01/22 369 375 369 370 320,000
1999/01/21 371 371 366 366 353,000
1999/01/20 372 375 365 375 357,000
1999/01/19 376 376 369 372 201,000
1999/01/18 372 380 369 370 197,000
1999/01/14 362 380 362 377 185,000
1999/01/13 361 369 361 369 135,000
1999/01/12 365 370 360 363 223,000
1999/01/11 369 369 365 365 144,000
1999/01/08 367 376 362 372 724,000
1999/01/07 360 370 360 362 227,000
1999/01/06 352 357 351 355 182,000
1999/01/05 355 359 351 351 338,000
1999/01/04 355 355 350 350 227,000

このページの先頭へ