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 |
---|---|---|---|---|---|
2019/12/30 | 2,117 | 2,127 | 2,104 | 2,110 | 375,300 |
2019/12/27 | 2,124 | 2,141 | 2,120 | 2,124 | 311,900 |
2019/12/26 | 2,110 | 2,119 | 2,100 | 2,118 | 275,200 |
2019/12/25 | 2,109 | 2,117 | 2,088 | 2,095 | 227,100 |
2019/12/24 | 2,097 | 2,119 | 2,097 | 2,117 | 252,000 |
2019/12/23 | 2,095 | 2,107 | 2,092 | 2,100 | 323,000 |
2019/12/20 | 2,100 | 2,102 | 2,080 | 2,094 | 544,700 |
2019/12/19 | 2,112 | 2,116 | 2,098 | 2,099 | 374,900 |
2019/12/18 | 2,117 | 2,118 | 2,102 | 2,112 | 469,900 |
2019/12/17 | 2,125 | 2,128 | 2,099 | 2,123 | 522,300 |
2019/12/16 | 2,141 | 2,152 | 2,116 | 2,116 | 363,400 |
2019/12/13 | 2,160 | 2,168 | 2,125 | 2,144 | 867,700 |
2019/12/12 | 2,149 | 2,149 | 2,130 | 2,133 | 431,900 |
2019/12/11 | 2,170 | 2,172 | 2,145 | 2,146 | 390,600 |
2019/12/10 | 2,167 | 2,176 | 2,161 | 2,168 | 315,900 |
2019/12/09 | 2,190 | 2,191 | 2,158 | 2,179 | 456,100 |
2019/12/06 | 2,198 | 2,204 | 2,170 | 2,180 | 340,900 |
2019/12/05 | 2,207 | 2,212 | 2,180 | 2,196 | 346,100 |
2019/12/04 | 2,196 | 2,220 | 2,195 | 2,212 | 345,200 |
2019/12/03 | 2,222 | 2,222 | 2,194 | 2,207 | 433,700 |
2019/12/02 | 2,255 | 2,271 | 2,238 | 2,242 | 374,900 |
2019/11/29 | 2,274 | 2,275 | 2,246 | 2,251 | 222,300 |
2019/11/28 | 2,281 | 2,282 | 2,248 | 2,268 | 285,300 |
2019/11/27 | 2,273 | 2,297 | 2,269 | 2,281 | 377,000 |
2019/11/26 | 2,276 | 2,286 | 2,266 | 2,273 | 673,300 |
2019/11/25 | 2,290 | 2,290 | 2,252 | 2,267 | 339,200 |
2019/11/22 | 2,281 | 2,287 | 2,263 | 2,263 | 418,500 |
2019/11/21 | 2,271 | 2,279 | 2,240 | 2,278 | 384,900 |
2019/11/20 | 2,266 | 2,278 | 2,253 | 2,275 | 388,300 |
2019/11/19 | 2,246 | 2,274 | 2,244 | 2,270 | 409,800 |
2019/11/18 | 2,200 | 2,250 | 2,193 | 2,249 | 497,100 |
2019/11/15 | 2,193 | 2,213 | 2,188 | 2,206 | 529,500 |
2019/11/14 | 2,236 | 2,236 | 2,183 | 2,195 | 495,800 |
2019/11/13 | 2,234 | 2,244 | 2,219 | 2,227 | 484,800 |
2019/11/12 | 2,229 | 2,238 | 2,214 | 2,238 | 599,800 |
2019/11/11 | 2,222 | 2,232 | 2,217 | 2,229 | 425,600 |
2019/11/08 | 2,227 | 2,229 | 2,206 | 2,221 | 663,600 |
2019/11/07 | 2,206 | 2,215 | 2,178 | 2,201 | 510,100 |
2019/11/06 | 2,200 | 2,206 | 2,177 | 2,190 | 407,200 |
2019/11/05 | 2,165 | 2,200 | 2,156 | 2,200 | 670,900 |
2019/11/01 | 2,153 | 2,167 | 2,144 | 2,164 | 428,500 |
2019/10/31 | 2,184 | 2,206 | 2,161 | 2,166 | 771,300 |
2019/10/30 | 2,152 | 2,188 | 2,151 | 2,178 | 1,236,400 |
2019/10/29 | 2,177 | 2,194 | 2,156 | 2,159 | 586,100 |
2019/10/28 | 2,173 | 2,173 | 2,147 | 2,162 | 310,800 |
2019/10/25 | 2,170 | 2,178 | 2,154 | 2,177 | 415,200 |
2019/10/24 | 2,180 | 2,193 | 2,160 | 2,160 | 538,300 |
2019/10/23 | 2,170 | 2,176 | 2,140 | 2,174 | 411,000 |
2019/10/21 | 2,147 | 2,150 | 2,133 | 2,150 | 393,700 |
2019/10/18 | 2,171 | 2,172 | 2,126 | 2,132 | 391,200 |
2019/10/17 | 2,197 | 2,198 | 2,161 | 2,162 | 718,600 |
2019/10/16 | 2,183 | 2,200 | 2,170 | 2,188 | 856,500 |
2019/10/15 | 2,168 | 2,182 | 2,153 | 2,166 | 701,900 |
2019/10/11 | 2,130 | 2,130 | 2,105 | 2,123 | 412,700 |
2019/10/10 | 2,125 | 2,127 | 2,084 | 2,120 | 491,200 |
2019/10/09 | 2,086 | 2,124 | 2,074 | 2,117 | 669,800 |
2019/10/08 | 2,128 | 2,133 | 2,102 | 2,109 | 589,600 |
2019/10/07 | 2,115 | 2,128 | 2,105 | 2,119 | 360,700 |
2019/10/04 | 2,090 | 2,115 | 2,083 | 2,111 | 520,600 |
2019/10/03 | 2,100 | 2,114 | 2,083 | 2,104 | 434,000 |
2019/10/02 | 2,110 | 2,144 | 2,109 | 2,141 | 544,000 |
2019/10/01 | 2,107 | 2,139 | 2,107 | 2,113 | 617,800 |
2019/09/30 | 2,109 | 2,124 | 2,093 | 2,095 | 606,300 |
2019/09/27 | 2,137 | 2,140 | 2,108 | 2,136 | 970,800 |
2019/09/26 | 2,163 | 2,198 | 2,132 | 2,143 | 1,480,400 |
2019/09/25 | 2,142 | 2,164 | 2,129 | 2,153 | 756,600 |
2019/09/24 | 2,168 | 2,179 | 2,160 | 2,162 | 817,000 |
2019/09/20 | 2,165 | 2,169 | 2,133 | 2,165 | 934,700 |
2019/09/19 | 2,098 | 2,159 | 2,097 | 2,154 | 1,236,300 |
2019/09/18 | 2,086 | 2,104 | 2,073 | 2,096 | 825,900 |
2019/09/17 | 2,050 | 2,092 | 2,041 | 2,081 | 788,900 |
2019/09/13 | 2,015 | 2,052 | 1,999 | 2,044 | 1,030,200 |
2019/09/12 | 1,987 | 2,013 | 1,972 | 1,999 | 797,800 |
2019/09/11 | 1,945 | 1,987 | 1,942 | 1,982 | 956,800 |
2019/09/10 | 1,946 | 1,946 | 1,913 | 1,921 | 433,800 |
2019/09/09 | 1,918 | 1,945 | 1,914 | 1,945 | 422,200 |
2019/09/06 | 1,941 | 1,943 | 1,916 | 1,927 | 494,000 |
2019/09/05 | 1,957 | 1,973 | 1,914 | 1,937 | 1,021,800 |
2019/09/04 | 1,930 | 1,945 | 1,925 | 1,940 | 313,200 |
2019/09/03 | 1,939 | 1,952 | 1,933 | 1,945 | 286,600 |
2019/09/02 | 1,944 | 1,964 | 1,929 | 1,934 | 275,300 |
2019/08/30 | 1,955 | 1,955 | 1,931 | 1,948 | 390,000 |
2019/08/29 | 1,920 | 1,935 | 1,907 | 1,931 | 290,600 |
2019/08/28 | 1,936 | 1,948 | 1,921 | 1,931 | 373,700 |
2019/08/27 | 1,952 | 1,959 | 1,926 | 1,931 | 426,400 |
2019/08/26 | 1,901 | 1,936 | 1,899 | 1,924 | 392,900 |
2019/08/23 | 1,947 | 1,962 | 1,939 | 1,942 | 310,400 |
2019/08/22 | 1,945 | 1,945 | 1,911 | 1,936 | 376,700 |
2019/08/21 | 1,975 | 1,981 | 1,940 | 1,943 | 430,000 |
2019/08/20 | 2,002 | 2,006 | 1,974 | 1,996 | 620,200 |
2019/08/19 | 1,970 | 1,999 | 1,965 | 1,998 | 853,400 |
2019/08/16 | 1,925 | 1,945 | 1,917 | 1,937 | 401,800 |
2019/08/15 | 1,902 | 1,936 | 1,899 | 1,936 | 393,600 |
2019/08/14 | 1,955 | 1,956 | 1,935 | 1,942 | 432,200 |
2019/08/13 | 1,920 | 1,951 | 1,914 | 1,939 | 652,600 |
2019/08/09 | 1,927 | 1,949 | 1,923 | 1,926 | 617,400 |
2019/08/08 | 1,860 | 1,914 | 1,850 | 1,911 | 1,134,100 |
2019/08/07 | 1,822 | 1,859 | 1,818 | 1,857 | 493,400 |
2019/08/06 | 1,791 | 1,837 | 1,774 | 1,837 | 596,400 |
2019/08/05 | 1,817 | 1,830 | 1,796 | 1,830 | 493,300 |
2019/08/02 | 1,814 | 1,844 | 1,810 | 1,828 | 468,400 |
2019/08/01 | 1,821 | 1,847 | 1,812 | 1,847 | 337,900 |
2019/07/31 | 1,852 | 1,852 | 1,821 | 1,836 | 474,800 |
2019/07/30 | 1,860 | 1,871 | 1,851 | 1,871 | 421,200 |
2019/07/29 | 1,838 | 1,854 | 1,835 | 1,854 | 376,100 |
2019/07/26 | 1,845 | 1,847 | 1,817 | 1,832 | 396,500 |
2019/07/25 | 1,839 | 1,844 | 1,818 | 1,821 | 286,800 |
2019/07/24 | 1,830 | 1,838 | 1,821 | 1,838 | 354,400 |
2019/07/23 | 1,801 | 1,829 | 1,799 | 1,825 | 352,000 |
2019/07/22 | 1,804 | 1,813 | 1,792 | 1,797 | 403,300 |
2019/07/19 | 1,789 | 1,831 | 1,780 | 1,824 | 421,400 |
2019/07/18 | 1,840 | 1,841 | 1,791 | 1,794 | 618,700 |
2019/07/17 | 1,855 | 1,872 | 1,845 | 1,851 | 383,200 |
2019/07/16 | 1,855 | 1,868 | 1,837 | 1,852 | 410,100 |
2019/07/12 | 1,869 | 1,876 | 1,854 | 1,873 | 389,600 |
2019/07/11 | 1,850 | 1,873 | 1,850 | 1,868 | 341,400 |
2019/07/10 | 1,840 | 1,852 | 1,826 | 1,848 | 481,900 |
2019/07/09 | 1,873 | 1,877 | 1,844 | 1,850 | 463,300 |
2019/07/08 | 1,890 | 1,893 | 1,860 | 1,862 | 388,100 |
2019/07/05 | 1,920 | 1,922 | 1,894 | 1,904 | 378,000 |
2019/07/04 | 1,895 | 1,910 | 1,889 | 1,910 | 297,000 |
2019/07/03 | 1,882 | 1,892 | 1,874 | 1,889 | 331,400 |
2019/07/02 | 1,882 | 1,894 | 1,872 | 1,894 | 352,700 |
2019/07/01 | 1,880 | 1,885 | 1,859 | 1,884 | 412,400 |
2019/06/28 | 1,833 | 1,855 | 1,827 | 1,855 | 676,400 |
2019/06/27 | 1,840 | 1,849 | 1,831 | 1,849 | 388,000 |
2019/06/26 | 1,833 | 1,858 | 1,819 | 1,848 | 469,500 |
2019/06/25 | 1,836 | 1,862 | 1,834 | 1,860 | 514,100 |
2019/06/24 | 1,849 | 1,850 | 1,819 | 1,835 | 385,700 |
2019/06/21 | 1,886 | 1,893 | 1,856 | 1,856 | 612,000 |
2019/06/20 | 1,889 | 1,906 | 1,884 | 1,886 | 251,900 |
2019/06/19 | 1,877 | 1,886 | 1,868 | 1,886 | 401,700 |
2019/06/18 | 1,865 | 1,884 | 1,853 | 1,855 | 412,000 |
2019/06/17 | 1,884 | 1,904 | 1,875 | 1,876 | 353,700 |
2019/06/14 | 1,887 | 1,899 | 1,868 | 1,891 | 425,300 |
2019/06/13 | 1,899 | 1,903 | 1,871 | 1,876 | 362,100 |
2019/06/12 | 1,915 | 1,916 | 1,904 | 1,904 | 311,500 |
2019/06/11 | 1,921 | 1,926 | 1,906 | 1,917 | 317,000 |
2019/06/10 | 1,904 | 1,928 | 1,895 | 1,921 | 583,200 |
2019/06/07 | 1,891 | 1,897 | 1,874 | 1,897 | 274,200 |
2019/06/06 | 1,879 | 1,910 | 1,877 | 1,897 | 626,400 |
2019/06/05 | 1,872 | 1,898 | 1,859 | 1,897 | 579,800 |
2019/06/04 | 1,873 | 1,880 | 1,836 | 1,848 | 403,500 |
2019/06/03 | 1,817 | 1,880 | 1,816 | 1,878 | 424,400 |
2019/05/31 | 1,825 | 1,860 | 1,825 | 1,839 | 584,700 |
2019/05/30 | 1,833 | 1,850 | 1,815 | 1,821 | 564,100 |
2019/05/29 | 1,845 | 1,877 | 1,838 | 1,865 | 619,700 |
2019/05/28 | 1,880 | 1,892 | 1,850 | 1,850 | 654,600 |
2019/05/27 | 1,887 | 1,895 | 1,874 | 1,891 | 316,000 |
2019/05/24 | 1,870 | 1,900 | 1,868 | 1,887 | 657,000 |
2019/05/23 | 1,823 | 1,887 | 1,823 | 1,883 | 1,003,100 |
2019/05/22 | 1,832 | 1,840 | 1,806 | 1,819 | 752,200 |
2019/05/21 | 1,830 | 1,847 | 1,821 | 1,837 | 519,200 |
2019/05/20 | 1,797 | 1,842 | 1,790 | 1,833 | 739,400 |
2019/05/17 | 1,760 | 1,798 | 1,750 | 1,793 | 584,800 |
2019/05/16 | 1,735 | 1,776 | 1,722 | 1,760 | 836,200 |
2019/05/15 | 1,677 | 1,723 | 1,672 | 1,723 | 708,400 |
2019/05/14 | 1,650 | 1,668 | 1,635 | 1,668 | 931,800 |
2019/05/13 | 1,745 | 1,745 | 1,635 | 1,683 | 1,425,600 |
2019/05/10 | 1,794 | 1,811 | 1,764 | 1,775 | 646,000 |
2019/05/09 | 1,827 | 1,827 | 1,769 | 1,789 | 778,200 |
2019/05/08 | 1,872 | 1,885 | 1,844 | 1,854 | 679,800 |
2019/05/07 | 1,905 | 1,920 | 1,888 | 1,901 | 884,500 |
2019/04/26 | 1,900 | 1,908 | 1,879 | 1,896 | 725,700 |
2019/04/25 | 1,865 | 1,889 | 1,859 | 1,885 | 550,300 |
2019/04/24 | 1,854 | 1,866 | 1,833 | 1,842 | 562,700 |
2019/04/23 | 1,850 | 1,871 | 1,850 | 1,861 | 469,000 |
2019/04/22 | 1,815 | 1,840 | 1,807 | 1,840 | 358,000 |
2019/04/19 | 1,814 | 1,822 | 1,801 | 1,812 | 257,000 |
2019/04/18 | 1,838 | 1,838 | 1,804 | 1,810 | 348,300 |
2019/04/17 | 1,831 | 1,834 | 1,819 | 1,825 | 329,200 |
2019/04/16 | 1,826 | 1,830 | 1,816 | 1,826 | 316,000 |
2019/04/15 | 1,830 | 1,841 | 1,826 | 1,833 | 475,700 |
2019/04/12 | 1,789 | 1,809 | 1,785 | 1,799 | 416,500 |
2019/04/11 | 1,771 | 1,791 | 1,768 | 1,789 | 419,800 |
2019/04/10 | 1,766 | 1,783 | 1,760 | 1,771 | 404,700 |
2019/04/09 | 1,775 | 1,776 | 1,752 | 1,768 | 506,100 |
2019/04/08 | 1,800 | 1,800 | 1,776 | 1,789 | 425,200 |
2019/04/05 | 1,800 | 1,811 | 1,785 | 1,800 | 436,400 |
2019/04/04 | 1,832 | 1,835 | 1,797 | 1,810 | 383,100 |
2019/04/03 | 1,860 | 1,860 | 1,828 | 1,836 | 607,800 |
2019/04/02 | 1,914 | 1,915 | 1,862 | 1,862 | 428,400 |
2019/04/01 | 1,901 | 1,919 | 1,891 | 1,903 | 695,400 |
2019/03/29 | 1,865 | 1,884 | 1,865 | 1,878 | 452,900 |
2019/03/28 | 1,860 | 1,861 | 1,841 | 1,850 | 492,200 |
2019/03/27 | 1,873 | 1,888 | 1,852 | 1,881 | 651,900 |
2019/03/26 | 1,827 | 1,892 | 1,827 | 1,886 | 1,588,200 |
2019/03/25 | 1,837 | 1,839 | 1,808 | 1,814 | 751,500 |
2019/03/22 | 1,864 | 1,871 | 1,843 | 1,865 | 527,400 |
2019/03/20 | 1,878 | 1,880 | 1,850 | 1,859 | 414,300 |
2019/03/19 | 1,886 | 1,886 | 1,855 | 1,855 | 534,700 |
2019/03/18 | 1,893 | 1,893 | 1,875 | 1,891 | 366,300 |
2019/03/15 | 1,880 | 1,901 | 1,880 | 1,889 | 766,300 |
2019/03/14 | 1,881 | 1,886 | 1,869 | 1,877 | 404,500 |
2019/03/13 | 1,889 | 1,895 | 1,861 | 1,871 | 447,100 |
2019/03/12 | 1,895 | 1,901 | 1,891 | 1,899 | 532,900 |
2019/03/11 | 1,875 | 1,890 | 1,871 | 1,879 | 451,500 |
2019/03/08 | 1,873 | 1,884 | 1,862 | 1,873 | 944,600 |
2019/03/07 | 1,850 | 1,885 | 1,850 | 1,883 | 740,200 |
2019/03/06 | 1,860 | 1,868 | 1,844 | 1,862 | 649,400 |
2019/03/05 | 1,845 | 1,873 | 1,834 | 1,872 | 626,600 |
2019/03/04 | 1,872 | 1,880 | 1,846 | 1,854 | 382,000 |
2019/03/01 | 1,845 | 1,865 | 1,837 | 1,861 | 392,400 |
2019/02/28 | 1,865 | 1,875 | 1,846 | 1,846 | 629,200 |
2019/02/27 | 1,857 | 1,865 | 1,847 | 1,856 | 649,700 |
2019/02/26 | 1,845 | 1,863 | 1,845 | 1,848 | 448,100 |
2019/02/25 | 1,840 | 1,854 | 1,834 | 1,850 | 315,900 |
2019/02/22 | 1,840 | 1,854 | 1,834 | 1,839 | 250,200 |
2019/02/21 | 1,860 | 1,871 | 1,825 | 1,855 | 544,900 |
2019/02/20 | 1,833 | 1,862 | 1,828 | 1,860 | 751,900 |
2019/02/19 | 1,819 | 1,840 | 1,812 | 1,836 | 390,600 |
2019/02/18 | 1,810 | 1,820 | 1,796 | 1,814 | 427,000 |
2019/02/15 | 1,787 | 1,791 | 1,765 | 1,788 | 442,200 |
2019/02/14 | 1,773 | 1,787 | 1,770 | 1,782 | 379,500 |
2019/02/13 | 1,774 | 1,775 | 1,759 | 1,768 | 625,200 |
2019/02/12 | 1,772 | 1,780 | 1,758 | 1,769 | 684,500 |
2019/02/08 | 1,776 | 1,806 | 1,770 | 1,780 | 643,200 |
2019/02/07 | 1,801 | 1,809 | 1,773 | 1,788 | 630,600 |
2019/02/06 | 1,824 | 1,827 | 1,803 | 1,815 | 472,400 |
2019/02/05 | 1,848 | 1,856 | 1,828 | 1,833 | 347,800 |
2019/02/04 | 1,845 | 1,867 | 1,833 | 1,841 | 543,900 |
2019/02/01 | 1,838 | 1,856 | 1,815 | 1,822 | 479,000 |
2019/01/31 | 1,849 | 1,870 | 1,833 | 1,851 | 699,300 |
2019/01/30 | 1,820 | 1,835 | 1,807 | 1,829 | 622,600 |
2019/01/29 | 1,788 | 1,816 | 1,777 | 1,812 | 467,700 |
2019/01/28 | 1,798 | 1,807 | 1,785 | 1,788 | 442,900 |
2019/01/25 | 1,830 | 1,845 | 1,800 | 1,800 | 687,300 |
2019/01/24 | 1,834 | 1,857 | 1,818 | 1,850 | 583,500 |
2019/01/23 | 1,843 | 1,863 | 1,830 | 1,835 | 550,400 |
2019/01/22 | 1,845 | 1,864 | 1,845 | 1,864 | 622,000 |
2019/01/21 | 1,841 | 1,847 | 1,821 | 1,828 | 528,100 |
2019/01/18 | 1,815 | 1,845 | 1,812 | 1,835 | 415,500 |
2019/01/17 | 1,798 | 1,813 | 1,780 | 1,808 | 420,300 |
2019/01/16 | 1,800 | 1,800 | 1,780 | 1,792 | 671,200 |
2019/01/15 | 1,788 | 1,818 | 1,779 | 1,809 | 443,100 |
2019/01/11 | 1,834 | 1,842 | 1,805 | 1,823 | 334,400 |
2019/01/10 | 1,793 | 1,829 | 1,781 | 1,828 | 497,600 |
2019/01/09 | 1,810 | 1,827 | 1,797 | 1,807 | 535,900 |
2019/01/08 | 1,840 | 1,845 | 1,790 | 1,791 | 595,800 |
2019/01/07 | 1,849 | 1,870 | 1,826 | 1,837 | 624,700 |
2019/01/04 | 1,757 | 1,817 | 1,745 | 1,817 | 917,800 |