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
2020/12/30 1,782 1,790 1,766 1,769 351,400
2020/12/29 1,766 1,798 1,760 1,797 443,000
2020/12/28 1,756 1,759 1,736 1,758 457,600
2020/12/25 1,758 1,777 1,740 1,751 359,000
2020/12/24 1,717 1,738 1,713 1,735 393,600
2020/12/23 1,702 1,710 1,685 1,704 310,400
2020/12/22 1,682 1,691 1,668 1,683 368,300
2020/12/21 1,713 1,730 1,687 1,697 404,300
2020/12/18 1,731 1,736 1,700 1,710 575,100
2020/12/17 1,755 1,755 1,731 1,736 448,900
2020/12/16 1,805 1,818 1,772 1,772 297,700
2020/12/15 1,778 1,798 1,771 1,789 511,200
2020/12/14 1,811 1,843 1,802 1,807 397,600
2020/12/11 1,804 1,814 1,773 1,813 570,200
2020/12/10 1,825 1,839 1,807 1,811 337,800
2020/12/09 1,791 1,835 1,791 1,826 361,800
2020/12/08 1,798 1,822 1,792 1,818 489,700
2020/12/07 1,845 1,852 1,799 1,801 312,700
2020/12/04 1,839 1,853 1,825 1,829 316,300
2020/12/03 1,837 1,876 1,837 1,842 461,500
2020/12/02 1,826 1,849 1,814 1,831 644,300
2020/12/01 1,827 1,839 1,789 1,810 462,300
2020/11/30 1,824 1,829 1,787 1,787 811,300
2020/11/27 1,870 1,881 1,828 1,841 724,100
2020/11/26 1,853 1,881 1,849 1,867 337,800
2020/11/25 1,877 1,900 1,864 1,871 556,100
2020/11/24 1,875 1,904 1,860 1,871 820,400
2020/11/20 1,780 1,813 1,770 1,807 591,800
2020/11/19 1,789 1,813 1,769 1,808 1,158,200
2020/11/18 1,775 1,796 1,759 1,782 547,700
2020/11/17 1,780 1,797 1,749 1,793 637,300
2020/11/16 1,755 1,778 1,723 1,756 793,400
2020/11/13 1,729 1,754 1,707 1,740 738,300
2020/11/12 1,700 1,760 1,657 1,745 978,100
2020/11/11 1,741 1,783 1,726 1,777 1,525,000
2020/11/10 1,640 1,713 1,633 1,705 1,514,300
2020/11/09 1,575 1,577 1,525 1,566 416,700
2020/11/06 1,554 1,563 1,539 1,558 425,600
2020/11/05 1,517 1,548 1,511 1,545 393,400
2020/11/04 1,536 1,545 1,517 1,526 420,000
2020/11/02 1,470 1,527 1,470 1,525 493,600
2020/10/30 1,460 1,471 1,446 1,456 527,100
2020/10/29 1,444 1,482 1,441 1,469 412,200
2020/10/28 1,457 1,476 1,455 1,474 341,000
2020/10/27 1,497 1,498 1,457 1,473 419,700
2020/10/26 1,501 1,509 1,491 1,503 454,000
2020/10/23 1,504 1,526 1,498 1,510 397,200
2020/10/22 1,526 1,530 1,495 1,503 440,500
2020/10/21 1,531 1,562 1,530 1,535 492,000
2020/10/20 1,586 1,589 1,523 1,523 715,600
2020/10/19 1,590 1,618 1,586 1,600 338,300
2020/10/16 1,616 1,619 1,586 1,587 364,500
2020/10/15 1,618 1,633 1,603 1,616 497,900
2020/10/14 1,627 1,630 1,616 1,622 455,600
2020/10/13 1,626 1,649 1,619 1,646 437,600
2020/10/12 1,608 1,639 1,603 1,620 346,300
2020/10/09 1,658 1,667 1,630 1,637 282,200
2020/10/08 1,653 1,669 1,626 1,658 398,800
2020/10/07 1,653 1,654 1,630 1,643 388,900
2020/10/06 1,650 1,675 1,632 1,666 465,100
2020/10/05 1,598 1,661 1,591 1,656 671,800
2020/10/02 1,622 1,627 1,555 1,568 606,600
2020/09/30 1,632 1,670 1,613 1,614 674,900
2020/09/29 1,674 1,675 1,618 1,639 1,033,600
2020/09/28 1,635 1,683 1,633 1,683 1,960,200
2020/09/25 1,652 1,664 1,629 1,631 776,300
2020/09/24 1,678 1,690 1,638 1,642 679,500
2020/09/23 1,642 1,675 1,638 1,674 669,800
2020/09/18 1,621 1,652 1,614 1,639 702,700
2020/09/17 1,617 1,636 1,602 1,616 534,900
2020/09/16 1,629 1,650 1,615 1,633 470,900
2020/09/15 1,653 1,654 1,614 1,629 472,500
2020/09/14 1,657 1,694 1,655 1,668 484,300
2020/09/11 1,602 1,648 1,588 1,647 691,800
2020/09/10 1,570 1,607 1,547 1,600 648,100
2020/09/09 1,556 1,572 1,537 1,560 988,400
2020/09/08 1,602 1,624 1,591 1,609 433,600
2020/09/07 1,579 1,602 1,578 1,601 394,100
2020/09/04 1,579 1,588 1,561 1,574 640,800
2020/09/03 1,603 1,603 1,581 1,592 385,200
2020/09/02 1,564 1,584 1,556 1,582 462,500
2020/09/01 1,564 1,578 1,553 1,571 488,400
2020/08/31 1,600 1,618 1,579 1,582 529,900
2020/08/28 1,542 1,617 1,542 1,563 751,800
2020/08/27 1,553 1,556 1,524 1,531 412,400
2020/08/26 1,553 1,564 1,535 1,556 314,700
2020/08/25 1,545 1,581 1,541 1,569 643,100
2020/08/24 1,550 1,565 1,504 1,505 567,100
2020/08/21 1,555 1,569 1,534 1,541 798,500
2020/08/20 1,560 1,582 1,556 1,566 514,900
2020/08/19 1,575 1,594 1,568 1,578 375,000
2020/08/18 1,556 1,572 1,542 1,570 526,800
2020/08/17 1,558 1,583 1,551 1,556 326,500
2020/08/14 1,559 1,581 1,538 1,556 486,400
2020/08/13 1,575 1,578 1,538 1,564 689,500
2020/08/12 1,514 1,561 1,499 1,557 673,100
2020/08/11 1,417 1,527 1,417 1,510 918,600
2020/08/07 1,381 1,436 1,374 1,436 565,500
2020/08/06 1,442 1,447 1,389 1,390 496,500
2020/08/05 1,467 1,467 1,413 1,440 546,500
2020/08/04 1,372 1,472 1,368 1,469 783,400
2020/08/03 1,388 1,404 1,353 1,364 621,400
2020/07/31 1,441 1,457 1,375 1,375 828,200
2020/07/30 1,523 1,529 1,445 1,447 704,500
2020/07/29 1,530 1,543 1,504 1,518 409,900
2020/07/28 1,583 1,586 1,538 1,540 488,800
2020/07/27 1,550 1,585 1,532 1,585 564,700
2020/07/22 1,590 1,597 1,565 1,565 455,700
2020/07/21 1,588 1,594 1,569 1,589 423,500
2020/07/20 1,596 1,597 1,563 1,592 410,600
2020/07/17 1,600 1,617 1,589 1,600 379,000
2020/07/16 1,599 1,630 1,597 1,613 410,600
2020/07/15 1,582 1,612 1,576 1,596 495,900
2020/07/14 1,580 1,584 1,551 1,557 470,200
2020/07/13 1,582 1,589 1,564 1,585 402,300
2020/07/10 1,591 1,591 1,542 1,550 640,400
2020/07/09 1,603 1,618 1,569 1,594 646,600
2020/07/08 1,609 1,634 1,595 1,595 441,500
2020/07/07 1,644 1,644 1,589 1,611 648,000
2020/07/06 1,633 1,649 1,617 1,649 385,800
2020/07/03 1,633 1,639 1,602 1,614 410,600
2020/07/02 1,620 1,668 1,620 1,636 821,300
2020/07/01 1,670 1,671 1,604 1,606 831,700
2020/06/30 1,700 1,709 1,651 1,651 706,400
2020/06/29 1,693 1,705 1,661 1,670 528,000
2020/06/26 1,716 1,738 1,690 1,726 480,600
2020/06/25 1,690 1,718 1,688 1,703 528,900
2020/06/24 1,709 1,719 1,697 1,711 420,900
2020/06/23 1,698 1,724 1,681 1,701 503,300
2020/06/22 1,705 1,714 1,682 1,682 448,800
2020/06/19 1,710 1,735 1,694 1,708 689,100
2020/06/18 1,712 1,712 1,667 1,700 450,600
2020/06/17 1,710 1,717 1,696 1,700 763,100
2020/06/16 1,700 1,748 1,683 1,738 740,300
2020/06/15 1,712 1,728 1,694 1,694 428,100
2020/06/12 1,732 1,743 1,708 1,724 733,900
2020/06/11 1,767 1,796 1,753 1,772 525,800
2020/06/10 1,814 1,817 1,778 1,789 607,700
2020/06/09 1,802 1,826 1,799 1,814 796,600
2020/06/08 1,805 1,805 1,761 1,788 615,500
2020/06/05 1,784 1,795 1,770 1,793 499,900
2020/06/04 1,830 1,830 1,771 1,783 503,000
2020/06/03 1,825 1,825 1,786 1,808 376,400
2020/06/02 1,780 1,816 1,771 1,797 419,700
2020/06/01 1,790 1,790 1,756 1,772 491,100
2020/05/29 1,856 1,868 1,798 1,801 917,400
2020/05/28 1,848 1,863 1,829 1,858 578,500
2020/05/27 1,850 1,850 1,806 1,829 686,100
2020/05/26 1,809 1,844 1,781 1,839 808,200
2020/05/25 1,758 1,794 1,749 1,794 426,000
2020/05/22 1,744 1,749 1,716 1,740 440,300
2020/05/21 1,776 1,778 1,741 1,744 466,300
2020/05/20 1,745 1,767 1,726 1,766 585,500
2020/05/19 1,732 1,744 1,715 1,737 845,000
2020/05/18 1,691 1,696 1,658 1,682 565,200
2020/05/15 1,693 1,694 1,651 1,683 640,500
2020/05/14 1,730 1,747 1,681 1,681 993,300
2020/05/13 1,739 1,759 1,696 1,745 1,242,400
2020/05/12 1,808 1,817 1,773 1,779 541,200
2020/05/11 1,741 1,825 1,741 1,825 470,400
2020/05/08 1,696 1,743 1,696 1,735 593,100
2020/05/07 1,740 1,740 1,653 1,663 888,000
2020/05/01 1,758 1,795 1,747 1,752 725,600
2020/04/30 1,801 1,828 1,771 1,772 997,000
2020/04/28 1,821 1,822 1,768 1,782 704,000
2020/04/27 1,830 1,833 1,798 1,826 318,800
2020/04/24 1,814 1,823 1,789 1,811 569,900
2020/04/23 1,815 1,819 1,785 1,808 568,400
2020/04/22 1,801 1,839 1,801 1,818 619,100
2020/04/21 1,779 1,809 1,776 1,807 811,100
2020/04/20 1,782 1,818 1,781 1,800 526,500
2020/04/17 1,818 1,840 1,785 1,808 532,800
2020/04/16 1,831 1,837 1,803 1,805 831,200
2020/04/15 1,820 1,855 1,803 1,855 824,000
2020/04/14 1,783 1,817 1,768 1,816 541,600
2020/04/13 1,777 1,801 1,754 1,781 393,600
2020/04/10 1,784 1,805 1,741 1,803 451,500
2020/04/09 1,867 1,867 1,752 1,792 636,100
2020/04/08 1,796 1,881 1,771 1,860 1,035,200
2020/04/07 1,809 1,853 1,747 1,783 564,800
2020/04/06 1,703 1,795 1,680 1,783 901,400
2020/04/03 1,723 1,797 1,688 1,707 1,161,800
2020/04/02 1,736 1,772 1,698 1,700 760,100
2020/04/01 1,778 1,791 1,722 1,735 923,600
2020/03/31 1,919 1,920 1,809 1,817 922,500
2020/03/30 1,833 1,936 1,808 1,929 1,197,800
2020/03/27 1,930 1,954 1,853 1,936 2,259,800
2020/03/26 1,832 1,901 1,782 1,891 1,468,900
2020/03/25 1,789 1,867 1,751 1,859 961,800
2020/03/24 1,919 1,934 1,745 1,798 1,124,900
2020/03/23 1,927 1,960 1,830 1,879 1,456,300
2020/03/19 1,830 1,911 1,813 1,887 1,629,900
2020/03/18 1,736 1,874 1,736 1,750 1,492,600
2020/03/17 1,499 1,709 1,498 1,696 1,513,600
2020/03/16 1,515 1,567 1,500 1,504 781,600
2020/03/13 1,464 1,544 1,425 1,510 1,386,300
2020/03/12 1,536 1,568 1,513 1,532 1,012,800
2020/03/11 1,580 1,610 1,558 1,571 853,200
2020/03/10 1,503 1,589 1,482 1,576 985,300
2020/03/09 1,532 1,553 1,499 1,532 984,500
2020/03/06 1,610 1,610 1,566 1,572 975,100
2020/03/05 1,625 1,631 1,606 1,627 662,500
2020/03/04 1,605 1,631 1,591 1,608 710,800
2020/03/03 1,675 1,679 1,627 1,627 859,700
2020/03/02 1,616 1,707 1,606 1,671 862,500
2020/02/28 1,626 1,644 1,611 1,638 1,124,200
2020/02/27 1,704 1,721 1,678 1,681 849,800
2020/02/26 1,712 1,727 1,704 1,719 516,700
2020/02/25 1,772 1,772 1,732 1,734 902,100
2020/02/21 1,817 1,832 1,812 1,812 366,800
2020/02/20 1,856 1,860 1,813 1,814 505,200
2020/02/19 1,871 1,872 1,828 1,846 584,200
2020/02/18 1,889 1,890 1,850 1,856 450,600
2020/02/17 1,898 1,902 1,871 1,891 662,900
2020/02/14 2,003 2,037 1,922 1,927 1,518,000
2020/02/13 2,026 2,036 2,005 2,030 308,700
2020/02/12 2,048 2,051 2,029 2,039 323,800
2020/02/10 2,074 2,074 2,034 2,041 365,800
2020/02/07 2,133 2,147 2,088 2,089 405,400
2020/02/06 2,114 2,136 2,098 2,120 625,100
2020/02/05 2,088 2,097 2,077 2,089 366,100
2020/02/04 2,024 2,074 2,024 2,074 361,700
2020/02/03 1,991 2,033 1,991 2,026 364,600
2020/01/31 2,036 2,051 2,025 2,026 397,500
2020/01/30 2,024 2,029 2,008 2,023 528,500
2020/01/29 2,000 2,015 1,999 2,015 321,400
2020/01/28 2,000 2,017 1,986 2,011 514,300
2020/01/27 2,026 2,038 2,009 2,013 437,400
2020/01/24 2,062 2,063 2,042 2,055 259,600
2020/01/23 2,037 2,056 2,032 2,049 370,900
2020/01/22 2,047 2,076 2,047 2,065 328,200
2020/01/21 2,080 2,084 2,059 2,064 231,100
2020/01/20 2,051 2,079 2,040 2,071 444,700
2020/01/17 2,083 2,087 2,052 2,059 570,200
2020/01/16 2,105 2,111 2,082 2,087 412,300
2020/01/15 2,111 2,114 2,098 2,110 371,100
2020/01/14 2,095 2,111 2,080 2,111 382,300
2020/01/10 2,105 2,118 2,096 2,102 223,900
2020/01/09 2,106 2,112 2,095 2,107 274,200
2020/01/08 2,106 2,106 2,071 2,093 397,800
2020/01/07 2,094 2,135 2,087 2,131 408,800
2020/01/06 2,078 2,100 2,063 2,078 487,100

このページの先頭へ