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
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

このページの先頭へ