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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,512 | 1,519 | 1,503 | 1,507 | 657,400 |
| 2025/06/12 | 1,521 | 1,524 | 1,513 | 1,518 | 403,800 |
| 2025/06/11 | 1,525 | 1,528 | 1,507 | 1,528 | 545,800 |
| 2025/06/10 | 1,520 | 1,529 | 1,519 | 1,525 | 476,200 |
| 2025/06/09 | 1,530 | 1,538 | 1,521 | 1,528 | 388,200 |
| 2025/06/06 | 1,512 | 1,533 | 1,512 | 1,531 | 563,600 |
| 2025/06/05 | 1,488 | 1,519 | 1,487 | 1,512 | 714,300 |
| 2025/06/04 | 1,502 | 1,516 | 1,495 | 1,495 | 863,200 |
| 2025/06/03 | 1,530 | 1,532 | 1,508 | 1,517 | 718,100 |
| 2025/06/02 | 1,484 | 1,542 | 1,482 | 1,540 | 1,229,700 |
| 2025/05/30 | 1,471 | 1,486 | 1,461 | 1,482 | 1,336,200 |
| 2025/05/29 | 1,489 | 1,496 | 1,477 | 1,477 | 747,500 |
| 2025/05/28 | 1,491 | 1,496 | 1,477 | 1,489 | 724,200 |
| 2025/05/27 | 1,495 | 1,502 | 1,485 | 1,486 | 576,700 |
| 2025/05/26 | 1,501 | 1,516 | 1,499 | 1,500 | 491,100 |
| 2025/05/23 | 1,510 | 1,512 | 1,488 | 1,501 | 535,000 |
| 2025/05/22 | 1,490 | 1,497 | 1,482 | 1,497 | 752,100 |
| 2025/05/21 | 1,512 | 1,520 | 1,495 | 1,496 | 669,400 |
| 2025/05/20 | 1,511 | 1,514 | 1,493 | 1,503 | 711,700 |
| 2025/05/19 | 1,509 | 1,513 | 1,487 | 1,511 | 709,100 |
| 2025/05/16 | 1,525 | 1,527 | 1,495 | 1,513 | 682,900 |
| 2025/05/15 | 1,517 | 1,530 | 1,511 | 1,522 | 696,100 |
| 2025/05/14 | 1,506 | 1,520 | 1,481 | 1,520 | 823,600 |
| 2025/05/13 | 1,526 | 1,543 | 1,505 | 1,514 | 1,354,200 |
| 2025/05/12 | 1,534 | 1,565 | 1,528 | 1,543 | 898,500 |
| 2025/05/09 | 1,543 | 1,548 | 1,531 | 1,543 | 471,500 |
| 2025/05/08 | 1,525 | 1,535 | 1,512 | 1,531 | 440,300 |
| 2025/05/07 | 1,530 | 1,544 | 1,525 | 1,530 | 591,500 |
| 2025/05/02 | 1,509 | 1,524 | 1,502 | 1,513 | 696,000 |
| 2025/05/01 | 1,495 | 1,518 | 1,490 | 1,517 | 679,000 |
| 2025/04/30 | 1,498 | 1,500 | 1,478 | 1,487 | 528,200 |
| 2025/04/28 | 1,490 | 1,506 | 1,486 | 1,493 | 591,100 |
| 2025/04/25 | 1,505 | 1,506 | 1,485 | 1,490 | 813,400 |
| 2025/04/24 | 1,568 | 1,577 | 1,509 | 1,509 | 691,400 |
| 2025/04/23 | 1,589 | 1,597 | 1,573 | 1,582 | 618,000 |
| 2025/04/22 | 1,567 | 1,587 | 1,565 | 1,587 | 927,800 |
| 2025/04/21 | 1,519 | 1,553 | 1,519 | 1,553 | 697,200 |
| 2025/04/18 | 1,520 | 1,521 | 1,511 | 1,512 | 354,700 |
| 2025/04/17 | 1,525 | 1,530 | 1,514 | 1,518 | 387,700 |
| 2025/04/16 | 1,520 | 1,523 | 1,496 | 1,517 | 441,400 |
| 2025/04/15 | 1,538 | 1,538 | 1,508 | 1,515 | 345,500 |
| 2025/04/14 | 1,530 | 1,538 | 1,524 | 1,525 | 395,400 |
| 2025/04/11 | 1,500 | 1,525 | 1,482 | 1,525 | 462,600 |
| 2025/04/10 | 1,500 | 1,527 | 1,471 | 1,520 | 810,100 |
| 2025/04/09 | 1,451 | 1,464 | 1,438 | 1,451 | 630,600 |
| 2025/04/08 | 1,464 | 1,492 | 1,455 | 1,477 | 1,376,100 |
| 2025/04/07 | 1,463 | 1,474 | 1,430 | 1,434 | 1,425,100 |
| 2025/04/04 | 1,508 | 1,525 | 1,486 | 1,503 | 811,200 |
| 2025/04/03 | 1,464 | 1,520 | 1,463 | 1,516 | 853,300 |
| 2025/04/02 | 1,500 | 1,500 | 1,477 | 1,491 | 697,000 |
| 2025/04/01 | 1,530 | 1,531 | 1,498 | 1,498 | 597,900 |
| 2025/03/31 | 1,539 | 1,539 | 1,507 | 1,513 | 712,600 |
| 2025/03/28 | 1,550 | 1,555 | 1,535 | 1,553 | 1,045,800 |
| 2025/03/27 | 1,549 | 1,574 | 1,547 | 1,568 | 1,913,900 |
| 2025/03/26 | 1,570 | 1,570 | 1,551 | 1,564 | 966,200 |
| 2025/03/25 | 1,570 | 1,570 | 1,547 | 1,557 | 556,000 |
| 2025/03/24 | 1,571 | 1,571 | 1,544 | 1,558 | 607,400 |
| 2025/03/21 | 1,573 | 1,597 | 1,569 | 1,579 | 1,112,600 |
| 2025/03/19 | 1,570 | 1,586 | 1,568 | 1,575 | 548,800 |
| 2025/03/18 | 1,570 | 1,590 | 1,567 | 1,571 | 660,400 |
| 2025/03/17 | 1,566 | 1,586 | 1,561 | 1,568 | 627,900 |
| 2025/03/14 | 1,573 | 1,575 | 1,553 | 1,567 | 679,200 |
| 2025/03/13 | 1,570 | 1,586 | 1,555 | 1,570 | 570,200 |
| 2025/03/12 | 1,558 | 1,585 | 1,544 | 1,574 | 953,500 |
| 2025/03/11 | 1,557 | 1,567 | 1,516 | 1,547 | 814,200 |
| 2025/03/10 | 1,555 | 1,580 | 1,547 | 1,556 | 937,600 |
| 2025/03/07 | 1,567 | 1,591 | 1,550 | 1,581 | 1,235,300 |
| 2025/03/06 | 1,545 | 1,555 | 1,532 | 1,555 | 794,300 |
| 2025/03/05 | 1,549 | 1,585 | 1,543 | 1,545 | 1,055,100 |
| 2025/03/04 | 1,515 | 1,550 | 1,514 | 1,541 | 1,148,000 |
| 2025/03/03 | 1,482 | 1,517 | 1,467 | 1,509 | 838,200 |
| 2025/02/28 | 1,491 | 1,510 | 1,456 | 1,470 | 1,487,300 |
| 2025/02/27 | 1,439 | 1,474 | 1,433 | 1,468 | 914,500 |
| 2025/02/26 | 1,427 | 1,439 | 1,408 | 1,429 | 759,000 |
| 2025/02/25 | 1,440 | 1,481 | 1,411 | 1,421 | 1,218,100 |
| 2025/02/21 | 1,565 | 1,607 | 1,437 | 1,438 | 4,742,600 |
| 2025/02/20 | 1,500 | 1,534 | 1,471 | 1,530 | 2,020,900 |
| 2025/02/19 | 1,449 | 1,510 | 1,449 | 1,501 | 1,844,900 |
| 2025/02/18 | 1,410 | 1,463 | 1,407 | 1,454 | 1,458,000 |
| 2025/02/17 | 1,411 | 1,418 | 1,399 | 1,408 | 890,500 |
| 2025/02/14 | 1,381 | 1,412 | 1,377 | 1,411 | 1,069,800 |
| 2025/02/13 | 1,345 | 1,390 | 1,334 | 1,382 | 1,488,600 |
| 2025/02/12 | 1,359 | 1,369 | 1,353 | 1,362 | 813,500 |
| 2025/02/10 | 1,346 | 1,354 | 1,342 | 1,351 | 413,300 |
| 2025/02/07 | 1,333 | 1,343 | 1,329 | 1,338 | 494,700 |
| 2025/02/06 | 1,335 | 1,345 | 1,327 | 1,327 | 355,500 |
| 2025/02/05 | 1,329 | 1,335 | 1,318 | 1,319 | 493,000 |
| 2025/02/04 | 1,351 | 1,357 | 1,326 | 1,328 | 598,900 |
| 2025/02/03 | 1,356 | 1,359 | 1,344 | 1,351 | 750,600 |
| 2025/01/31 | 1,360 | 1,363 | 1,346 | 1,362 | 658,700 |
| 2025/01/30 | 1,351 | 1,360 | 1,349 | 1,360 | 418,000 |
| 2025/01/29 | 1,360 | 1,362 | 1,352 | 1,354 | 448,800 |
| 2025/01/28 | 1,344 | 1,358 | 1,343 | 1,357 | 721,000 |
| 2025/01/27 | 1,320 | 1,346 | 1,319 | 1,339 | 767,400 |
| 2025/01/24 | 1,315 | 1,322 | 1,311 | 1,312 | 430,000 |
| 2025/01/23 | 1,299 | 1,318 | 1,296 | 1,311 | 739,200 |
| 2025/01/22 | 1,301 | 1,304 | 1,292 | 1,300 | 407,500 |
| 2025/01/21 | 1,300 | 1,302 | 1,292 | 1,296 | 428,900 |
| 2025/01/20 | 1,296 | 1,298 | 1,291 | 1,291 | 407,900 |
| 2025/01/17 | 1,280 | 1,290 | 1,278 | 1,290 | 465,200 |
| 2025/01/16 | 1,274 | 1,285 | 1,274 | 1,281 | 636,300 |
| 2025/01/15 | 1,256 | 1,265 | 1,255 | 1,265 | 552,700 |
| 2025/01/14 | 1,269 | 1,272 | 1,248 | 1,251 | 721,200 |
| 2025/01/10 | 1,274 | 1,283 | 1,267 | 1,268 | 638,600 |
| 2025/01/09 | 1,295 | 1,295 | 1,273 | 1,273 | 861,700 |
| 2025/01/08 | 1,301 | 1,303 | 1,293 | 1,294 | 441,700 |
| 2025/01/07 | 1,297 | 1,311 | 1,296 | 1,306 | 368,300 |
| 2025/01/06 | 1,302 | 1,304 | 1,294 | 1,296 | 640,900 |