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
2013/12/30 864 868 858 867 1,052,000
2013/12/27 840 852 831 851 1,070,000
2013/12/26 828 839 827 838 911,000
2013/12/25 818 823 813 822 1,300,000
2013/12/24 837 838 820 823 1,284,000
2013/12/20 840 840 825 834 1,423,000
2013/12/19 833 842 832 840 1,498,000
2013/12/18 811 830 811 829 1,127,000
2013/12/17 803 814 803 814 852,000
2013/12/16 813 816 803 804 1,023,000
2013/12/13 826 826 813 817 2,478,000
2013/12/12 835 840 827 828 1,068,000
2013/12/11 842 842 827 836 1,091,000
2013/12/10 843 845 837 844 953,000
2013/12/09 844 847 836 839 739,000
2013/12/06 829 838 827 836 1,016,000
2013/12/05 841 845 828 830 1,604,000
2013/12/04 848 853 844 844 1,249,000
2013/12/03 855 856 849 852 1,455,000
2013/12/02 859 863 850 855 994,000
2013/11/29 863 865 854 859 1,177,000
2013/11/28 865 868 856 860 959,000
2013/11/27 864 870 856 857 2,038,000
2013/11/26 890 893 866 866 5,408,000
2013/11/25 899 900 892 899 932,000
2013/11/22 899 903 890 895 1,414,000
2013/11/21 897 900 886 890 1,460,000
2013/11/20 896 899 892 893 1,071,000
2013/11/19 899 902 893 896 1,219,000
2013/11/18 915 917 901 903 1,363,000
2013/11/15 915 923 909 916 1,597,000
2013/11/14 893 915 892 910 1,499,000
2013/11/13 907 912 885 889 1,020,000
2013/11/12 883 906 882 906 1,026,000
2013/11/11 890 896 881 886 652,000
2013/11/08 883 889 880 882 805,000
2013/11/07 907 907 890 898 876,000
2013/11/06 894 919 894 908 596,000
2013/11/05 916 916 892 903 1,104,000
2013/11/01 922 922 900 903 947,000
2013/10/31 923 936 918 923 1,143,000
2013/10/30 917 924 911 920 1,440,000
2013/10/29 917 922 911 918 707,000
2013/10/28 921 933 913 931 886,000
2013/10/25 927 927 908 908 1,127,000
2013/10/24 923 935 916 932 592,000
2013/10/23 950 956 925 927 834,000
2013/10/22 958 959 946 949 700,000
2013/10/21 949 966 948 954 1,179,000
2013/10/18 946 950 937 944 915,000
2013/10/17 945 965 945 952 1,915,000
2013/10/16 920 920 912 917 402,000
2013/10/15 932 933 913 917 750,000
2013/10/11 899 936 898 931 1,652,000
2013/10/10 883 886 867 881 738,000
2013/10/09 862 883 857 882 855,000
2013/10/08 876 879 865 874 685,000
2013/10/07 898 902 883 883 869,000
2013/10/04 906 912 896 903 693,000
2013/10/03 909 922 906 907 855,000
2013/10/02 922 930 904 906 947,000
2013/10/01 928 929 917 920 531,000
2013/09/30 933 936 925 928 811,000
2013/09/27 950 955 942 950 956,000
2013/09/26 950 950 929 949 1,250,000
2013/09/25 946 951 937 950 2,337,000
2013/09/24 938 950 935 946 961,000
2013/09/20 968 973 944 948 1,513,000
2013/09/19 950 962 949 960 1,613,000
2013/09/18 948 950 934 949 1,159,000
2013/09/17 950 955 942 944 807,000
2013/09/13 950 969 941 949 1,826,000
2013/09/12 962 965 953 960 1,063,000
2013/09/11 986 989 947 955 3,486,000
2013/09/10 918 978 916 974 4,918,000
2013/09/09 901 906 890 901 2,029,000
2013/09/06 866 868 851 856 806,000
2013/09/05 874 874 863 867 753,000
2013/09/04 875 876 867 874 725,000
2013/09/03 859 879 859 878 932,000
2013/09/02 846 853 838 851 589,000
2013/08/30 855 858 840 841 1,339,000
2013/08/29 847 856 841 851 675,000
2013/08/28 841 858 841 853 990,000
2013/08/27 870 871 858 860 782,000
2013/08/26 878 879 867 871 769,000
2013/08/23 864 879 860 871 1,051,000
2013/08/22 850 862 846 854 1,131,000
2013/08/21 857 861 844 854 1,398,000
2013/08/20 871 875 858 859 1,085,000
2013/08/19 853 872 849 871 1,470,000
2013/08/16 850 856 843 852 701,000
2013/08/15 868 871 858 859 512,000
2013/08/14 862 878 857 878 866,000
2013/08/13 853 856 844 856 829,000
2013/08/12 838 855 830 852 628,000
2013/08/09 836 849 830 845 1,080,000
2013/08/08 860 869 830 835 1,127,000
2013/08/07 860 860 847 848 652,000
2013/08/06 858 877 852 877 585,000
2013/08/05 877 877 858 862 518,000
2013/08/02 854 876 849 876 883,000
2013/08/01 819 851 819 851 1,039,000
2013/07/31 821 830 807 818 1,081,000
2013/07/30 821 838 815 832 1,329,000
2013/07/29 848 848 832 832 754,000
2013/07/26 865 865 850 855 1,063,000
2013/07/25 895 898 875 879 1,236,000
2013/07/24 900 901 880 895 574,000
2013/07/23 898 906 890 904 584,000
2013/07/22 907 910 890 902 737,000
2013/07/19 909 915 890 902 1,519,000
2013/07/18 900 910 900 908 899,000
2013/07/17 893 900 891 899 651,000
2013/07/16 898 904 889 899 759,000
2013/07/12 891 898 889 892 711,000
2013/07/11 889 899 882 891 659,000
2013/07/10 881 895 881 893 1,142,000
2013/07/09 869 884 858 879 1,135,000
2013/07/08 898 899 865 865 951,000
2013/07/05 894 894 879 888 744,000
2013/07/04 884 894 875 880 1,096,000
2013/07/03 876 890 866 885 1,055,000
2013/07/02 868 880 857 876 1,558,000
2013/07/01 863 863 843 853 1,155,000
2013/06/28 819 857 818 852 1,753,000
2013/06/27 807 815 790 813 1,182,000
2013/06/26 807 817 790 801 1,229,000
2013/06/25 803 817 788 801 1,503,000
2013/06/24 809 817 799 800 1,069,000
2013/06/21 773 803 765 798 1,619,000
2013/06/20 799 799 781 788 1,618,000
2013/06/19 796 804 788 798 1,328,000
2013/06/18 799 804 784 785 1,390,000
2013/06/17 757 803 757 801 2,304,000
2013/06/14 756 771 752 754 4,147,000
2013/06/13 785 786 745 746 3,650,000
2013/06/12 794 810 785 800 2,202,000
2013/06/11 800 837 785 816 3,259,000
2013/06/10 812 826 785 801 3,865,000
2013/06/07 800 816 776 802 3,934,000
2013/06/06 826 838 811 814 1,943,000
2013/06/05 862 874 826 827 2,350,000
2013/06/04 819 866 815 862 2,665,000
2013/06/03 860 865 812 818 2,891,000
2013/05/31 889 903 868 868 2,491,000
2013/05/30 890 908 871 874 1,744,000
2013/05/29 912 939 896 915 3,046,000
2013/05/28 916 924 897 897 1,876,000
2013/05/27 934 949 900 931 1,374,000
2013/05/24 946 966 912 938 2,653,000
2013/05/23 1,015 1,020 945 945 1,921,000
2013/05/22 1,013 1,039 1,013 1,019 1,512,000
2013/05/21 1,040 1,045 1,009 1,010 1,462,000
2013/05/20 1,083 1,083 1,045 1,049 1,275,000
2013/05/17 1,079 1,090 1,073 1,078 855,000
2013/05/16 1,088 1,104 1,072 1,078 1,737,000
2013/05/15 1,050 1,096 1,050 1,091 1,911,000
2013/05/14 1,056 1,063 1,045 1,045 673,000
2013/05/13 1,081 1,081 1,044 1,055 1,093,000
2013/05/10 1,079 1,093 1,052 1,080 1,213,000
2013/05/09 1,080 1,084 1,056 1,060 787,000
2013/05/08 1,082 1,093 1,080 1,080 736,000
2013/05/07 1,089 1,097 1,076 1,085 1,096,000
2013/05/02 1,078 1,094 1,063 1,073 753,000
2013/05/01 1,078 1,083 1,060 1,077 908,000
2013/04/30 1,075 1,104 1,068 1,078 1,629,000
2013/04/26 1,080 1,090 1,067 1,074 1,015,000
2013/04/25 1,093 1,104 1,085 1,087 1,364,000
2013/04/24 1,090 1,100 1,076 1,095 1,170,000
2013/04/23 1,091 1,096 1,082 1,086 1,048,000
2013/04/22 1,098 1,113 1,089 1,096 1,285,000
2013/04/19 1,087 1,095 1,060 1,090 963,000
2013/04/18 1,109 1,114 1,086 1,086 1,066,000
2013/04/17 1,098 1,128 1,096 1,121 2,547,000
2013/04/16 1,068 1,107 1,060 1,095 2,951,000
2013/04/15 1,072 1,092 1,071 1,083 1,159,000
2013/04/12 1,102 1,115 1,080 1,083 1,664,000
2013/04/11 1,100 1,120 1,086 1,110 2,247,000
2013/04/10 1,086 1,105 1,084 1,100 1,920,000
2013/04/09 1,122 1,122 1,090 1,101 2,420,000
2013/04/08 1,047 1,130 1,041 1,124 6,259,000
2013/04/05 1,000 1,049 995 1,039 5,392,000
2013/04/04 974 989 946 988 2,512,000
2013/04/03 930 990 926 986 3,432,000
2013/04/02 930 937 904 926 2,047,000
2013/04/01 980 980 935 937 1,389,000
2013/03/29 977 987 958 985 1,652,000
2013/03/28 995 995 967 981 1,262,000
2013/03/27 983 995 975 994 1,864,000
2013/03/26 982 989 968 985 2,725,000
2013/03/25 994 995 981 985 1,175,000
2013/03/22 990 999 982 982 1,365,000
2013/03/21 999 1,010 979 1,004 2,692,000
2013/03/19 980 996 980 996 1,779,000
2013/03/18 971 980 961 963 1,698,000
2013/03/15 944 988 944 986 4,943,000
2013/03/14 904 937 896 932 2,229,000
2013/03/13 933 938 912 912 1,001,000
2013/03/12 940 957 930 948 2,419,000
2013/03/11 908 933 906 933 1,693,000
2013/03/08 910 913 897 905 2,180,000
2013/03/07 900 908 894 908 1,385,000
2013/03/06 895 918 888 899 1,372,000
2013/03/05 870 896 869 894 2,552,000
2013/03/04 835 864 835 861 1,717,000
2013/03/01 813 836 813 835 1,363,000
2013/02/28 811 823 808 819 923,000
2013/02/27 814 820 809 813 970,000
2013/02/26 811 822 811 817 839,000
2013/02/25 824 838 817 819 999,000
2013/02/22 805 823 803 823 1,584,000
2013/02/21 819 828 800 814 1,576,000
2013/02/20 797 825 797 820 2,493,000
2013/02/19 774 790 774 790 1,422,000
2013/02/18 767 774 764 774 660,000
2013/02/15 762 768 760 766 956,000
2013/02/14 762 769 761 761 867,000
2013/02/13 774 781 761 764 730,000
2013/02/12 770 784 770 779 1,127,000
2013/02/08 766 769 758 762 981,000
2013/02/07 771 775 766 766 697,000
2013/02/06 773 774 763 768 824,000
2013/02/05 781 782 763 763 913,000
2013/02/04 783 786 779 785 514,000
2013/02/01 777 782 774 781 537,000
2013/01/31 787 787 767 776 814,000
2013/01/30 778 789 774 787 625,000
2013/01/29 776 778 771 776 696,000
2013/01/28 790 790 779 781 595,000
2013/01/25 782 789 778 789 896,000
2013/01/24 763 779 761 777 763,000
2013/01/23 763 772 761 771 624,000
2013/01/22 776 779 764 766 643,000
2013/01/21 784 784 776 777 437,000
2013/01/18 780 783 777 783 699,000
2013/01/17 779 779 768 778 764,000
2013/01/16 778 784 777 778 854,000
2013/01/15 780 780 773 778 581,000
2013/01/11 780 780 776 777 389,000
2013/01/10 769 775 764 774 754,000
2013/01/09 777 779 768 776 668,000
2013/01/08 774 783 774 777 921,000
2013/01/07 789 790 773 773 759,000
2013/01/04 781 786 771 786 1,367,000

このページの先頭へ