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
2014/12/30 905 905 895 895 624,000
2014/12/29 907 908 891 901 640,000
2014/12/26 900 905 898 901 522,000
2014/12/25 900 906 895 903 555,000
2014/12/24 903 904 895 904 792,000
2014/12/22 896 900 887 895 921,000
2014/12/19 887 899 885 897 1,187,000
2014/12/18 881 881 866 872 1,310,000
2014/12/17 860 863 852 852 1,741,000
2014/12/16 861 867 859 861 1,269,000
2014/12/15 868 875 863 871 897,000
2014/12/12 875 882 868 868 1,624,000
2014/12/11 867 876 866 870 1,032,000
2014/12/10 879 883 872 874 1,000,000
2014/12/09 885 892 882 883 909,000
2014/12/08 902 904 886 889 893,000
2014/12/05 900 906 894 897 935,000
2014/12/04 905 906 898 900 721,000
2014/12/03 904 904 898 899 989,000
2014/12/02 900 903 893 896 1,199,000
2014/12/01 912 920 907 911 729,000
2014/11/28 899 908 894 907 748,000
2014/11/27 907 907 894 895 898,000
2014/11/26 910 915 907 908 875,000
2014/11/25 928 931 910 913 1,060,000
2014/11/21 924 926 912 923 1,335,000
2014/11/20 937 939 927 928 722,000
2014/11/19 935 939 927 928 876,000
2014/11/18 923 934 921 932 957,000
2014/11/17 940 940 912 913 1,095,000
2014/11/14 948 948 939 948 1,330,000
2014/11/13 923 938 921 938 930,000
2014/11/12 925 939 923 925 1,331,000
2014/11/11 912 925 909 919 1,582,000
2014/11/10 905 912 899 911 546,000
2014/11/07 905 913 900 911 924,000
2014/11/06 928 928 899 899 1,498,000
2014/11/05 932 936 922 927 1,675,000
2014/11/04 964 969 927 933 3,446,000
2014/10/31 886 923 883 919 2,667,000
2014/10/30 863 878 859 876 2,654,000
2014/10/29 852 863 847 860 1,109,000
2014/10/28 844 851 844 847 802,000
2014/10/27 845 849 840 846 1,116,000
2014/10/24 846 846 833 838 1,099,000
2014/10/23 856 859 833 836 1,844,000
2014/10/22 852 859 848 859 742,000
2014/10/21 854 856 835 838 1,095,000
2014/10/20 846 854 845 853 1,410,000
2014/10/17 825 834 820 820 1,809,000
2014/10/16 826 831 820 822 1,431,000
2014/10/15 840 846 832 838 955,000
2014/10/14 842 846 831 831 1,540,000
2014/10/10 853 860 847 857 1,709,000
2014/10/09 884 884 865 865 1,240,000
2014/10/08 881 885 868 882 1,534,000
2014/10/07 890 896 886 888 944,000
2014/10/06 905 905 889 891 1,082,000
2014/10/03 890 899 884 888 1,004,000
2014/10/02 915 915 889 890 1,532,000
2014/10/01 916 928 916 920 769,000
2014/09/30 925 925 912 916 1,013,000
2014/09/29 926 927 918 921 703,000
2014/09/26 926 927 920 923 1,242,000
2014/09/25 940 940 930 940 2,405,000
2014/09/24 920 931 915 931 1,364,000
2014/09/22 925 930 919 920 933,000
2014/09/19 915 921 910 921 1,046,000
2014/09/18 912 921 908 914 946,000
2014/09/17 909 913 907 909 897,000
2014/09/16 915 915 907 909 842,000
2014/09/12 910 917 910 914 1,312,000
2014/09/11 920 922 910 912 699,000
2014/09/10 910 920 907 919 755,000
2014/09/09 916 917 910 910 631,000
2014/09/08 917 918 909 912 604,000
2014/09/05 919 923 908 913 756,000
2014/09/04 923 927 913 915 1,036,000
2014/09/03 928 932 922 924 573,000
2014/09/02 919 931 912 925 804,000
2014/09/01 915 917 908 914 405,000
2014/08/29 911 921 911 915 881,000
2014/08/28 920 921 906 915 819,000
2014/08/27 933 934 923 929 741,000
2014/08/26 942 942 930 931 677,000
2014/08/25 947 949 940 940 494,000
2014/08/22 946 946 938 942 693,000
2014/08/21 940 945 935 944 867,000
2014/08/20 955 956 934 940 1,648,000
2014/08/19 955 956 947 953 1,100,000
2014/08/18 950 957 946 947 1,471,000
2014/08/15 939 957 933 945 2,693,000
2014/08/14 916 920 912 918 617,000
2014/08/13 908 916 902 914 1,037,000
2014/08/12 906 915 906 913 779,000
2014/08/11 902 907 892 906 709,000
2014/08/08 900 904 888 888 1,125,000
2014/08/07 903 908 898 907 585,000
2014/08/06 902 904 898 900 681,000
2014/08/05 904 909 899 900 810,000
2014/08/04 905 909 900 903 589,000
2014/08/01 904 911 902 909 708,000
2014/07/31 918 920 913 914 589,000
2014/07/30 913 918 912 918 656,000
2014/07/29 913 919 911 919 481,000
2014/07/28 910 920 909 916 802,000
2014/07/25 906 906 899 906 478,000
2014/07/24 907 908 899 903 617,000
2014/07/23 918 918 908 910 495,000
2014/07/22 919 922 913 915 731,000
2014/07/18 913 915 905 914 781,000
2014/07/17 904 915 901 915 847,000
2014/07/16 902 908 898 900 1,022,000
2014/07/15 910 914 896 897 1,312,000
2014/07/14 910 915 910 914 373,000
2014/07/11 900 912 894 910 616,000
2014/07/10 911 915 904 904 675,000
2014/07/09 904 910 901 907 508,000
2014/07/08 908 916 901 913 575,000
2014/07/07 920 920 909 909 674,000
2014/07/04 919 919 914 915 541,000
2014/07/03 917 918 911 916 526,000
2014/07/02 913 920 912 917 813,000
2014/07/01 907 914 903 910 848,000
2014/06/30 900 912 894 910 829,000
2014/06/27 911 911 892 899 787,000
2014/06/26 910 914 905 908 878,000
2014/06/25 903 910 901 906 1,027,000
2014/06/24 898 905 890 902 809,000
2014/06/23 896 899 893 897 693,000
2014/06/20 895 902 890 898 1,364,000
2014/06/19 875 894 875 893 1,066,000
2014/06/18 872 881 869 880 649,000
2014/06/17 866 873 865 869 1,063,000
2014/06/16 872 872 863 864 999,000
2014/06/13 869 879 867 877 1,147,000
2014/06/12 876 880 870 880 585,000
2014/06/11 874 883 872 882 676,000
2014/06/10 874 880 872 874 941,000
2014/06/09 880 884 871 872 923,000
2014/06/06 869 880 868 879 1,049,000
2014/06/05 873 876 869 873 952,000
2014/06/04 856 872 853 869 1,624,000
2014/06/03 839 859 835 857 1,965,000
2014/06/02 825 834 825 832 1,745,000
2014/05/30 833 841 813 817 3,759,000
2014/05/29 841 843 834 838 812,000
2014/05/28 844 850 839 848 1,140,000
2014/05/27 831 844 831 836 1,021,000
2014/05/26 825 838 825 838 744,000
2014/05/23 823 828 821 824 1,038,000
2014/05/22 825 826 817 822 1,015,000
2014/05/21 815 822 814 821 724,000
2014/05/20 820 827 818 823 738,000
2014/05/19 812 820 812 817 1,015,000
2014/05/16 814 817 808 811 889,000
2014/05/15 824 826 816 824 747,000
2014/05/14 828 833 823 833 635,000
2014/05/13 831 836 823 826 873,000
2014/05/12 826 829 819 819 839,000
2014/05/09 818 837 818 831 461,000
2014/05/08 819 832 819 825 613,000
2014/05/07 837 837 818 818 1,132,000
2014/05/02 849 850 841 844 464,000
2014/05/01 844 851 840 850 776,000
2014/04/30 837 849 837 848 1,054,000
2014/04/28 831 831 821 829 531,000
2014/04/25 830 840 828 837 626,000
2014/04/24 837 838 826 829 572,000
2014/04/23 833 842 833 841 552,000
2014/04/22 837 839 831 832 418,000
2014/04/21 837 840 831 834 731,000
2014/04/18 838 838 826 833 570,000
2014/04/17 829 836 823 832 905,000
2014/04/16 813 828 810 828 768,000
2014/04/15 810 813 801 804 905,000
2014/04/14 810 818 806 806 911,000
2014/04/11 814 822 807 814 988,000
2014/04/10 829 836 823 825 778,000
2014/04/09 830 832 816 823 1,674,000
2014/04/08 840 843 829 841 973,000
2014/04/07 843 852 839 846 701,000
2014/04/04 858 860 852 854 660,000
2014/04/03 858 861 848 859 1,550,000
2014/04/02 865 868 854 854 1,327,000
2014/04/01 868 869 852 857 1,441,000
2014/03/31 873 875 860 870 970,000
2014/03/28 851 865 843 864 1,709,000
2014/03/27 839 857 830 856 2,163,000
2014/03/26 863 889 838 849 5,870,000
2014/03/25 830 860 817 848 2,092,000
2014/03/24 802 828 802 823 1,906,000
2014/03/20 820 821 801 802 1,745,000
2014/03/19 817 823 811 815 781,000
2014/03/18 808 819 800 814 1,510,000
2014/03/17 815 819 798 800 1,480,000
2014/03/14 825 828 811 812 2,272,000
2014/03/13 843 846 835 836 1,057,000
2014/03/12 850 853 840 841 1,287,000
2014/03/11 860 865 851 862 1,034,000
2014/03/10 861 862 851 854 783,000
2014/03/07 863 872 860 866 1,348,000
2014/03/06 855 857 845 857 844,000
2014/03/05 847 859 846 851 1,020,000
2014/03/04 836 845 833 836 1,375,000
2014/03/03 853 853 836 846 886,000
2014/02/28 864 864 843 853 1,071,000
2014/02/27 869 870 861 864 655,000
2014/02/26 866 874 865 870 758,000
2014/02/25 867 879 866 879 768,000
2014/02/24 864 874 850 864 930,000
2014/02/21 853 872 853 870 892,000
2014/02/20 865 866 852 852 888,000
2014/02/19 856 867 851 865 1,392,000
2014/02/18 843 861 837 859 1,224,000
2014/02/17 826 840 821 839 559,000
2014/02/14 832 847 818 827 1,077,000
2014/02/13 846 848 827 830 641,000
2014/02/12 850 855 845 849 1,277,000
2014/02/10 844 845 829 841 720,000
2014/02/07 822 838 819 835 1,377,000
2014/02/06 820 832 809 809 1,638,000
2014/02/05 780 793 775 790 1,495,000
2014/02/04 808 810 772 772 3,318,000
2014/02/03 813 820 810 810 736,000
2014/01/31 819 824 810 814 962,000
2014/01/30 821 823 811 814 1,313,000
2014/01/29 821 836 819 836 738,000
2014/01/28 820 825 814 814 1,172,000
2014/01/27 823 827 816 820 1,421,000
2014/01/24 839 845 835 838 1,665,000
2014/01/23 871 871 857 857 909,000
2014/01/22 870 875 864 873 832,000
2014/01/21 874 883 871 872 917,000
2014/01/20 874 875 867 873 970,000
2014/01/17 868 874 863 871 1,394,000
2014/01/16 860 869 856 866 1,801,000
2014/01/15 839 854 832 854 1,389,000
2014/01/14 829 830 819 824 1,036,000
2014/01/10 844 845 833 838 846,000
2014/01/09 850 858 839 846 821,000
2014/01/08 848 849 839 849 757,000
2014/01/07 856 859 843 843 958,000
2014/01/06 868 868 852 859 989,000

このページの先頭へ