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
2007/12/28 693 694 684 687 539,000
2007/12/27 698 698 690 692 566,000
2007/12/26 701 703 695 699 591,000
2007/12/25 695 703 695 699 346,000
2007/12/21 698 698 687 694 1,097,000
2007/12/20 704 705 696 697 667,000
2007/12/19 704 705 699 702 748,000
2007/12/18 701 713 698 708 838,000
2007/12/17 709 717 705 709 655,000
2007/12/14 723 729 712 719 1,805,000
2007/12/13 715 715 704 706 787,000
2007/12/12 723 724 709 717 1,179,000
2007/12/11 734 739 728 731 842,000
2007/12/10 743 743 730 732 612,000
2007/12/07 743 751 742 745 992,000
2007/12/06 743 743 735 740 633,000
2007/12/05 730 743 726 742 904,000
2007/12/04 725 730 724 729 650,000
2007/12/03 721 724 720 724 505,000
2007/11/30 715 723 710 719 1,130,000
2007/11/29 715 720 712 714 738,000
2007/11/28 716 721 707 712 655,000
2007/11/27 700 719 694 713 1,206,000
2007/11/26 692 714 692 707 1,011,000
2007/11/22 697 706 691 692 1,044,000
2007/11/21 699 707 693 701 1,056,000
2007/11/20 690 698 682 698 1,100,000
2007/11/19 692 697 685 691 838,000
2007/11/16 683 688 678 686 632,000
2007/11/15 679 691 679 686 648,000
2007/11/14 677 685 672 677 669,000
2007/11/13 673 681 670 671 730,000
2007/11/12 680 683 667 672 1,086,000
2007/11/09 690 694 686 688 646,000
2007/11/08 695 703 680 687 840,000
2007/11/07 710 710 702 703 561,000
2007/11/06 701 712 699 706 568,000
2007/11/05 703 706 693 703 856,000
2007/11/02 704 710 696 701 853,000
2007/11/01 706 712 704 710 513,000
2007/10/31 698 707 695 705 625,000
2007/10/30 700 703 693 700 660,000
2007/10/29 700 706 695 700 821,000
2007/10/26 685 692 682 689 602,000
2007/10/25 684 690 677 684 836,000
2007/10/24 698 698 684 685 644,000
2007/10/23 685 696 678 693 927,000
2007/10/22 690 690 676 682 1,685,000
2007/10/19 700 700 692 694 953,000
2007/10/18 696 704 694 703 1,110,000
2007/10/17 697 706 690 695 1,657,000
2007/10/16 711 715 692 696 2,060,000
2007/10/15 710 715 706 712 1,767,000
2007/10/12 724 726 708 709 2,736,000
2007/10/11 737 739 716 724 2,180,000
2007/10/10 746 746 732 736 863,000
2007/10/09 749 749 733 739 1,469,000
2007/10/05 756 758 746 748 830,000
2007/10/04 750 758 747 755 468,000
2007/10/03 756 757 748 756 712,000
2007/10/02 763 763 754 756 689,000
2007/10/01 751 751 733 745 600,000
2007/09/28 761 761 740 745 1,415,000
2007/09/27 759 763 749 757 838,000
2007/09/26 740 758 740 755 724,000
2007/09/25 750 756 739 753 566,000
2007/09/21 736 749 730 734 712,000
2007/09/20 750 750 734 742 856,000
2007/09/19 726 744 725 737 737,000
2007/09/18 735 735 715 716 826,000
2007/09/14 735 736 723 731 1,291,000
2007/09/13 742 746 738 739 738,000
2007/09/12 731 740 722 734 781,000
2007/09/11 722 730 719 725 626,000
2007/09/10 720 726 717 721 521,000
2007/09/07 720 732 720 725 645,000
2007/09/06 723 732 720 725 823,000
2007/09/05 738 738 718 724 1,764,000
2007/09/04 746 748 732 733 712,000
2007/09/03 740 742 733 736 496,000
2007/08/31 732 732 722 730 1,410,000
2007/08/30 740 740 723 731 1,130,000
2007/08/29 731 732 716 730 1,602,000
2007/08/28 741 741 732 736 1,113,000
2007/08/27 760 761 741 746 1,155,000
2007/08/24 760 762 752 756 537,000
2007/08/23 759 763 757 759 764,000
2007/08/22 759 760 751 757 663,000
2007/08/21 751 766 751 759 853,000
2007/08/20 767 767 747 750 1,145,000
2007/08/17 752 756 732 739 1,793,000
2007/08/16 746 754 732 751 1,921,000
2007/08/15 769 775 748 751 1,886,000
2007/08/14 788 788 756 768 1,522,000
2007/08/13 812 822 782 787 2,076,000
2007/08/10 810 833 808 822 2,605,000
2007/08/09 783 835 782 824 5,566,000
2007/08/08 742 766 739 763 1,842,000
2007/08/07 745 749 740 741 863,000
2007/08/06 728 744 721 742 1,507,000
2007/08/03 733 735 724 731 1,141,000
2007/08/02 717 724 714 723 1,060,000
2007/08/01 726 728 712 713 1,059,000
2007/07/31 722 729 721 725 1,088,000
2007/07/30 713 722 700 722 1,789,000
2007/07/27 722 722 707 713 2,628,000
2007/07/26 743 748 721 722 3,563,000
2007/07/25 752 752 743 748 1,464,000
2007/07/24 750 760 750 756 1,459,000
2007/07/23 773 773 746 748 4,121,000
2007/07/20 798 803 788 789 970,000
2007/07/19 788 795 786 789 1,138,000
2007/07/18 796 797 785 787 1,161,000
2007/07/17 800 800 790 796 1,157,000
2007/07/13 803 806 798 799 1,351,000
2007/07/12 801 803 799 800 995,000
2007/07/11 801 802 800 800 895,000
2007/07/10 806 806 800 800 909,000
2007/07/09 804 805 801 803 751,000
2007/07/06 808 809 801 802 770,000
2007/07/05 811 816 808 811 602,000
2007/07/04 808 813 806 812 814,000
2007/07/03 808 809 805 807 591,000
2007/07/02 813 815 802 810 810,000
2007/06/29 806 815 804 814 734,000
2007/06/28 802 805 801 805 739,000
2007/06/27 808 811 800 801 1,104,000
2007/06/26 802 807 800 807 709,000
2007/06/25 805 810 800 800 1,004,000
2007/06/22 811 812 800 804 1,329,000
2007/06/21 823 823 810 811 2,319,000
2007/06/20 828 828 815 823 1,019,000
2007/06/19 835 837 819 826 1,416,000
2007/06/18 822 834 818 834 913,000
2007/06/15 824 824 810 814 845,000
2007/06/14 824 824 818 819 548,000
2007/06/13 820 820 811 815 1,026,000
2007/06/12 830 831 819 822 1,776,000
2007/06/11 824 838 824 825 1,243,000
2007/06/08 820 821 811 818 2,023,000
2007/06/07 826 834 825 830 672,000
2007/06/06 836 838 832 832 1,224,000
2007/06/05 845 846 838 841 1,324,000
2007/06/04 862 862 843 846 1,880,000
2007/06/01 830 860 830 854 2,793,000
2007/05/31 815 821 809 814 1,107,000
2007/05/30 821 826 806 814 1,528,000
2007/05/29 818 830 812 828 926,000
2007/05/28 814 822 808 818 1,151,000
2007/05/25 825 825 802 811 2,108,000
2007/05/24 840 840 827 831 632,000
2007/05/23 839 854 835 840 1,173,000
2007/05/22 837 843 821 839 1,454,000
2007/05/21 858 858 831 836 1,266,000
2007/05/18 855 856 845 852 783,000
2007/05/17 849 860 845 846 624,000
2007/05/16 861 861 840 846 2,022,000
2007/05/15 886 890 867 869 1,516,000
2007/05/14 898 908 892 893 1,102,000
2007/05/11 907 909 891 898 879,000
2007/05/10 909 919 905 906 781,000
2007/05/09 915 918 905 908 749,000
2007/05/08 917 929 915 922 847,000
2007/05/07 911 918 906 911 828,000
2007/05/02 918 918 901 908 968,000
2007/05/01 921 923 911 911 1,014,000
2007/04/27 948 948 917 922 1,215,000
2007/04/26 933 949 929 947 588,000
2007/04/25 937 937 920 924 769,000
2007/04/24 938 945 925 938 721,000
2007/04/23 954 957 936 938 583,000
2007/04/20 955 959 943 955 819,000
2007/04/19 947 948 931 940 868,000
2007/04/18 947 958 935 957 923,000
2007/04/17 968 968 930 943 1,520,000
2007/04/16 946 970 946 964 1,636,000
2007/04/13 946 946 934 940 1,013,000
2007/04/12 949 949 928 946 1,281,000
2007/04/11 926 947 926 946 1,494,000
2007/04/10 927 927 912 925 802,000
2007/04/09 910 930 910 927 947,000
2007/04/06 909 920 899 906 528,000
2007/04/05 919 919 905 909 662,000
2007/04/04 902 920 902 914 1,135,000
2007/04/03 895 909 889 900 1,253,000
2007/04/02 909 910 883 883 1,194,000
2007/03/30 895 914 895 904 1,374,000
2007/03/29 901 908 890 897 1,490,000
2007/03/28 927 943 905 910 1,860,000
2007/03/27 949 949 911 923 1,671,000
2007/03/26 965 968 951 960 734,000
2007/03/23 964 970 955 964 1,323,000
2007/03/22 957 960 944 951 994,000
2007/03/20 960 970 938 947 1,027,000
2007/03/19 928 944 927 943 1,039,000
2007/03/16 953 959 940 943 667,000
2007/03/15 953 967 951 953 475,000
2007/03/14 966 978 951 951 1,095,000
2007/03/13 995 1,004 989 996 820,000
2007/03/12 998 1,000 982 990 509,000
2007/03/09 974 993 973 988 1,481,000
2007/03/08 955 975 953 975 931,000
2007/03/07 954 968 946 958 984,000
2007/03/06 921 953 921 953 930,000
2007/03/05 948 955 924 929 1,200,000
2007/03/02 966 968 955 967 1,067,000
2007/03/01 972 972 950 965 1,531,000
2007/02/28 927 971 925 971 2,957,000
2007/02/27 995 1,017 986 1,017 3,613,000
2007/02/26 967 994 965 994 2,500,000
2007/02/23 944 955 937 951 731,000
2007/02/22 938 947 933 941 886,000
2007/02/21 926 934 920 929 637,000
2007/02/20 943 943 915 923 1,586,000
2007/02/19 951 954 943 945 1,013,000
2007/02/16 940 957 939 946 882,000
2007/02/15 950 950 938 944 1,202,000
2007/02/14 939 955 935 950 1,786,000
2007/02/13 922 932 921 929 915,000
2007/02/09 912 932 912 923 967,000
2007/02/08 918 935 909 919 1,285,000
2007/02/07 935 935 922 923 1,198,000
2007/02/06 940 948 935 941 1,301,000
2007/02/05 930 951 925 939 2,570,000
2007/02/02 887 918 885 914 1,967,000
2007/02/01 875 886 872 886 703,000
2007/01/31 882 882 861 866 554,000
2007/01/30 863 880 861 880 930,000
2007/01/29 868 871 861 866 646,000
2007/01/26 860 865 853 859 545,000
2007/01/25 866 866 854 855 1,044,000
2007/01/24 871 879 861 864 1,765,000
2007/01/23 864 869 860 867 722,000
2007/01/22 852 866 850 864 882,000
2007/01/19 844 851 840 851 924,000
2007/01/18 841 849 838 847 980,000
2007/01/17 832 842 823 840 801,000
2007/01/16 839 841 830 830 1,033,000
2007/01/15 827 839 826 839 662,000
2007/01/12 815 827 814 824 446,000
2007/01/11 822 827 811 812 633,000
2007/01/10 837 837 817 821 673,000
2007/01/09 822 837 822 834 503,000
2007/01/05 835 837 819 822 606,000
2007/01/04 830 830 823 830 245,000

このページの先頭へ