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
2000/12/29 458 458 445 454 168,000
2000/12/28 455 459 452 459 322,000
2000/12/27 454 455 453 455 329,000
2000/12/26 449 454 449 454 340,000
2000/12/25 442 450 442 450 661,000
2000/12/22 450 450 446 447 464,000
2000/12/21 449 450 428 445 634,000
2000/12/20 455 455 445 450 451,000
2000/12/19 450 450 446 450 354,000
2000/12/18 447 450 447 449 219,000
2000/12/15 452 452 446 447 398,000
2000/12/14 448 450 447 447 497,000
2000/12/13 447 450 443 446 519,000
2000/12/12 436 447 436 447 429,000
2000/12/11 428 444 428 441 370,000
2000/12/08 432 435 426 429 2,925,000
2000/12/07 440 442 430 430 832,000
2000/12/06 453 454 437 437 652,000
2000/12/05 451 451 438 444 558,000
2000/12/04 450 455 446 452 347,000
2000/12/01 449 458 449 451 544,000
2000/11/30 440 450 440 450 543,000
2000/11/29 443 444 440 441 266,000
2000/11/28 444 444 439 439 593,000
2000/11/27 440 444 436 442 496,000
2000/11/24 441 444 440 444 553,000
2000/11/22 439 442 435 442 435,000
2000/11/21 438 439 435 439 350,000
2000/11/20 438 439 435 438 412,000
2000/11/17 434 438 434 435 400,000
2000/11/16 437 438 432 434 318,000
2000/11/15 437 438 433 438 398,000
2000/11/14 434 436 431 436 274,000
2000/11/13 431 435 427 435 635,000
2000/11/10 438 441 434 438 1,277,000
2000/11/09 430 432 427 428 420,000
2000/11/08 426 431 426 429 622,000
2000/11/07 428 430 426 429 245,000
2000/11/06 426 428 422 428 587,000
2000/11/02 426 426 424 425 499,000
2000/11/01 425 426 422 426 610,000
2000/10/31 424 425 421 425 469,000
2000/10/30 422 425 417 424 292,000
2000/10/27 429 429 416 417 725,000
2000/10/26 419 420 415 420 337,000
2000/10/25 420 420 415 416 342,000
2000/10/24 420 420 415 416 229,000
2000/10/23 416 418 413 417 260,000
2000/10/20 418 418 412 416 462,000
2000/10/19 416 418 413 416 425,000
2000/10/18 416 417 413 417 429,000
2000/10/17 419 420 415 417 318,000
2000/10/16 414 420 412 420 248,000
2000/10/13 415 418 413 416 646,000
2000/10/12 418 420 417 420 364,000
2000/10/11 420 420 411 416 447,000
2000/10/10 422 422 417 417 156,000
2000/10/06 421 422 417 422 290,000
2000/10/05 421 422 418 422 199,000
2000/10/04 418 423 416 422 345,000
2000/10/03 424 425 417 423 506,000
2000/10/02 426 426 415 419 418,000
2000/09/29 424 427 420 427 744,000
2000/09/28 420 427 416 419 268,000
2000/09/27 419 429 416 429 535,000
2000/09/26 424 424 414 414 273,000
2000/09/25 424 430 416 429 457,000
2000/09/22 426 429 423 429 401,000
2000/09/21 426 429 421 426 492,000
2000/09/20 429 430 425 430 704,000
2000/09/19 423 430 423 427 644,000
2000/09/18 419 424 416 424 375,000
2000/09/14 422 422 416 419 326,000
2000/09/13 420 423 415 420 262,000
2000/09/12 420 423 416 417 271,000
2000/09/11 418 428 417 419 1,274,000
2000/09/08 410 412 407 408 1,966,000
2000/09/07 410 413 408 409 266,000
2000/09/06 411 417 408 409 439,000
2000/09/05 415 416 412 416 317,000
2000/09/04 415 419 411 414 309,000
2000/09/01 415 415 406 410 294,000
2000/08/31 418 418 400 400 877,000
2000/08/30 419 421 417 418 438,000
2000/08/29 423 424 415 418 806,000
2000/08/28 419 420 415 419 805,000
2000/08/25 417 418 410 415 334,000
2000/08/24 415 420 413 417 558,000
2000/08/23 415 415 409 411 407,000
2000/08/22 412 420 412 420 468,000
2000/08/21 414 415 405 407 378,000
2000/08/18 411 414 411 414 388,000
2000/08/17 411 415 410 414 223,000
2000/08/16 410 415 410 414 182,000
2000/08/15 413 415 410 415 187,000
2000/08/14 413 417 411 415 331,000
2000/08/11 407 417 407 416 759,000
2000/08/10 417 417 405 410 419,000
2000/08/09 410 417 410 414 261,000
2000/08/08 414 415 404 409 546,000
2000/08/07 410 419 405 419 295,000
2000/08/04 405 412 403 412 457,000
2000/08/03 405 408 400 400 357,000
2000/08/02 407 411 407 409 356,000
2000/08/01 403 406 402 405 308,000
2000/07/31 408 408 400 400 428,000
2000/07/28 402 410 402 410 555,000
2000/07/27 404 405 401 401 423,000
2000/07/26 403 403 401 403 233,000
2000/07/25 402 404 402 403 204,000
2000/07/24 404 404 401 401 194,000
2000/07/21 404 405 402 402 336,000
2000/07/19 402 405 400 404 446,000
2000/07/18 406 407 401 403 446,000
2000/07/17 400 405 400 404 335,000
2000/07/14 399 405 399 399 533,000
2000/07/13 401 401 398 398 412,000
2000/07/12 403 405 403 404 243,000
2000/07/11 403 407 403 405 196,000
2000/07/10 401 404 400 402 244,000
2000/07/07 402 404 399 403 239,000
2000/07/06 404 405 400 400 338,000
2000/07/05 398 401 396 398 226,000
2000/07/04 407 407 396 398 300,000
2000/07/03 407 412 402 409 605,000
2000/06/30 397 399 394 399 519,000
2000/06/29 397 399 396 399 268,000
2000/06/28 399 400 394 394 263,000
2000/06/27 400 400 396 400 237,000
2000/06/26 393 395 393 395 309,000
2000/06/23 400 400 393 393 296,000
2000/06/22 400 403 398 400 266,000
2000/06/21 402 403 397 402 425,000
2000/06/20 407 407 396 400 443,000
2000/06/19 396 399 395 399 221,000
2000/06/16 395 398 393 393 185,000
2000/06/15 393 398 393 396 213,000
2000/06/14 394 396 390 395 340,000
2000/06/13 393 396 393 396 197,000
2000/06/12 392 396 390 396 274,000
2000/06/09 391 396 390 391 1,491,000
2000/06/08 397 397 393 396 186,000
2000/06/07 389 397 389 397 248,000
2000/06/06 389 391 387 389 322,000
2000/06/05 393 393 389 390 290,000
2000/06/02 394 396 390 391 358,000
2000/06/01 395 399 392 399 203,000
2000/05/31 395 398 392 392 346,000
2000/05/30 397 399 395 395 255,000
2000/05/29 398 400 397 400 184,000
2000/05/26 398 399 390 390 311,000
2000/05/25 397 404 396 404 553,000
2000/05/24 394 399 391 396 385,000
2000/05/23 390 400 390 400 417,000
2000/05/22 391 393 389 393 343,000
2000/05/19 389 392 386 392 151,000
2000/05/18 393 393 386 389 281,000
2000/05/17 388 393 385 393 380,000
2000/05/16 385 391 385 390 268,000
2000/05/15 388 389 384 389 210,000
2000/05/12 381 389 379 389 1,018,000
2000/05/11 384 388 377 379 296,000
2000/05/10 383 386 377 383 282,000
2000/05/09 377 387 376 376 389,000
2000/05/08 375 380 371 373 278,000
2000/05/02 378 380 372 374 236,000
2000/05/01 371 374 368 374 803,000
2000/04/28 375 379 370 370 608,000
2000/04/27 374 380 372 377 531,000
2000/04/26 374 376 370 370 660,000
2000/04/25 381 381 372 374 511,000
2000/04/24 368 386 367 386 881,000
2000/04/21 374 376 348 348 2,179,000
2000/04/20 380 380 372 372 955,000
2000/04/19 377 384 376 376 809,000
2000/04/18 383 385 373 385 824,000
2000/04/17 372 397 372 391 819,000
2000/04/14 389 398 377 377 846,000
2000/04/13 389 399 387 399 469,000
2000/04/12 378 394 377 393 471,000
2000/04/11 376 380 375 376 218,000
2000/04/10 377 382 375 378 214,000
2000/04/07 377 379 372 372 439,000
2000/04/06 380 380 375 377 581,000
2000/04/05 377 380 372 375 713,000
2000/04/04 380 381 376 377 346,000
2000/04/03 377 385 372 383 623,000
2000/03/31 398 399 371 374 802,000
2000/03/30 398 401 395 395 276,000
2000/03/29 399 403 398 399 392,000
2000/03/28 403 410 395 409 290,000
2000/03/27 416 430 416 430 1,016,000
2000/03/24 410 415 408 415 570,000
2000/03/23 412 413 406 413 458,000
2000/03/22 405 409 405 409 415,000
2000/03/21 405 408 403 408 501,000
2000/03/17 396 402 391 400 367,000
2000/03/16 397 397 385 391 954,000
2000/03/15 399 399 390 391 742,000
2000/03/14 409 410 395 399 510,000
2000/03/13 398 409 397 409 988,000
2000/03/10 397 399 392 398 2,487,000
2000/03/09 385 394 385 392 410,000
2000/03/08 385 393 385 388 343,000
2000/03/07 389 394 385 387 581,000
2000/03/06 380 386 374 384 692,000
2000/03/03 376 379 374 375 647,000
2000/03/02 376 383 374 374 509,000
2000/03/01 378 383 376 378 398,000
2000/02/29 379 384 377 383 472,000
2000/02/28 385 385 375 375 602,000
2000/02/25 389 389 382 383 390,000
2000/02/24 390 390 385 385 251,000
2000/02/23 382 391 381 389 248,000
2000/02/22 381 389 380 381 285,000
2000/02/21 393 393 381 381 340,000
2000/02/18 391 393 388 389 351,000
2000/02/17 392 394 390 391 302,000
2000/02/16 388 395 386 391 382,000
2000/02/15 386 390 382 386 339,000
2000/02/14 384 398 384 391 310,000
2000/02/10 373 384 373 374 461,000
2000/02/09 380 381 372 375 151,000
2000/02/08 370 380 369 380 202,000
2000/02/07 369 372 368 368 173,000
2000/02/04 376 377 367 367 307,000
2000/02/03 371 375 370 371 464,000
2000/02/02 377 379 371 371 270,000
2000/02/01 380 383 370 372 311,000
2000/01/31 369 383 366 375 299,000
2000/01/28 366 381 365 367 428,000
2000/01/27 375 375 366 367 361,000
2000/01/26 376 376 366 368 378,000
2000/01/25 372 374 366 373 523,000
2000/01/24 379 379 373 373 171,000
2000/01/21 381 382 371 380 307,000
2000/01/20 385 388 381 388 349,000
2000/01/19 377 387 377 380 297,000
2000/01/18 375 383 372 383 138,000
2000/01/17 369 391 368 385 250,000
2000/01/14 365 374 361 374 690,000
2000/01/13 363 366 360 360 702,000
2000/01/12 361 365 361 362 227,000
2000/01/11 361 365 361 361 264,000
2000/01/07 366 367 361 365 347,000
2000/01/06 363 367 360 367 321,000
2000/01/05 365 367 360 360 419,000
2000/01/04 356 363 355 357 233,000

このページの先頭へ