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
2026/06/18 1,465 1,475 1,462 1,466 716,400
2026/06/17 1,470 1,486 1,460 1,463 667,700
2026/06/16 1,482 1,489 1,457 1,470 907,900
2026/06/15 1,488 1,504 1,484 1,484 774,800
2026/06/12 1,486 1,498 1,482 1,488 1,214,000
2026/06/11 1,505 1,514 1,471 1,486 1,011,900
2026/06/10 1,481 1,503 1,468 1,503 1,121,400
2026/06/09 1,475 1,483 1,461 1,472 817,400
2026/06/08 1,450 1,474 1,450 1,467 829,800
2026/06/05 1,458 1,476 1,445 1,451 891,900
2026/06/04 1,464 1,470 1,442 1,443 909,200
2026/06/03 1,458 1,482 1,452 1,466 1,026,100
2026/06/02 1,474 1,484 1,456 1,458 1,039,000
2026/06/01 1,506 1,513 1,479 1,479 1,183,900
2026/05/29 1,476 1,526 1,474 1,509 1,353,800
2026/05/28 1,509 1,525 1,478 1,478 1,127,000
2026/05/27 1,520 1,522 1,502 1,503 1,085,400
2026/05/26 1,548 1,550 1,520 1,520 661,100
2026/05/25 1,526 1,545 1,518 1,544 801,900
2026/05/22 1,530 1,542 1,518 1,528 576,400
2026/05/21 1,579 1,584 1,530 1,535 883,000
2026/05/20 1,607 1,614 1,563 1,567 881,700
2026/05/19 1,590 1,607 1,583 1,600 864,900
2026/05/18 1,577 1,590 1,568 1,573 680,400
2026/05/15 1,552 1,578 1,551 1,578 781,800
2026/05/14 1,565 1,581 1,547 1,552 843,200
2026/05/13 1,594 1,614 1,562 1,565 1,197,300
2026/05/12 1,576 1,625 1,568 1,598 2,204,300
2026/05/11 1,500 1,542 1,496 1,536 863,700
2026/05/08 1,548 1,551 1,501 1,514 735,500
2026/05/07 1,537 1,563 1,531 1,552 647,600
2026/05/01 1,537 1,545 1,525 1,537 536,200
2026/04/30 1,540 1,542 1,523 1,533 596,000
2026/04/28 1,556 1,564 1,540 1,558 519,500
2026/04/27 1,546 1,562 1,537 1,553 540,200
2026/04/24 1,549 1,557 1,544 1,554 384,400
2026/04/23 1,528 1,551 1,521 1,543 611,300
2026/04/22 1,550 1,551 1,526 1,534 530,100
2026/04/21 1,570 1,570 1,549 1,551 393,700
2026/04/20 1,551 1,559 1,547 1,557 343,900
2026/04/17 1,550 1,553 1,539 1,550 340,500
2026/04/16 1,559 1,566 1,542 1,542 477,800
2026/04/15 1,556 1,569 1,556 1,562 402,600
2026/04/14 1,567 1,570 1,548 1,549 521,300
2026/04/13 1,583 1,590 1,561 1,566 502,800
2026/04/10 1,626 1,632 1,583 1,583 668,000
2026/04/09 1,623 1,655 1,619 1,623 746,500
2026/04/08 1,644 1,654 1,612 1,618 751,700
2026/04/07 1,616 1,642 1,616 1,629 792,800
2026/04/06 1,604 1,614 1,596 1,605 432,600
2026/04/03 1,603 1,638 1,597 1,606 1,087,400
2026/03/27 1,560 1,574 1,557 1,561 2,160,900
2026/03/26 1,550 1,567 1,544 1,560 1,164,100
2026/03/25 1,538 1,544 1,532 1,544 1,033,300
2026/03/24 1,503 1,514 1,497 1,506 537,500
2026/03/23 1,484 1,498 1,478 1,485 1,085,800
2026/03/19 1,511 1,518 1,497 1,498 731,000
2026/03/18 1,500 1,514 1,497 1,514 574,400
2026/03/17 1,486 1,500 1,486 1,497 569,100
2026/03/16 1,499 1,500 1,481 1,481 744,800
2026/03/13 1,475 1,497 1,475 1,484 792,300
2026/03/12 1,503 1,504 1,477 1,490 654,500
2026/03/11 1,513 1,520 1,508 1,509 346,400
2026/03/10 1,512 1,517 1,499 1,499 774,500
2026/03/09 1,477 1,506 1,462 1,500 690,400
2026/03/06 1,500 1,509 1,490 1,502 609,300
2026/03/05 1,514 1,528 1,504 1,504 672,700
2026/03/04 1,515 1,515 1,486 1,497 1,039,100
2026/03/03 1,545 1,547 1,522 1,522 701,600
2026/03/02 1,550 1,579 1,543 1,555 643,500
2026/02/27 1,580 1,580 1,561 1,565 628,200
2026/02/26 1,557 1,579 1,552 1,566 662,200
2026/02/25 1,560 1,565 1,541 1,550 484,000
2026/02/24 1,553 1,561 1,536 1,558 450,200
2026/02/20 1,549 1,550 1,538 1,540 443,600
2026/02/19 1,560 1,566 1,545 1,561 458,700
2026/02/18 1,555 1,567 1,551 1,560 576,100
2026/02/17 1,549 1,551 1,531 1,539 521,800
2026/02/16 1,536 1,541 1,517 1,535 712,900
2026/02/13 1,580 1,600 1,526 1,529 1,009,800
2026/02/12 1,595 1,616 1,590 1,612 757,300
2026/02/10 1,600 1,618 1,587 1,609 543,300
2026/02/09 1,600 1,613 1,587 1,593 587,400
2026/02/06 1,585 1,605 1,580 1,592 594,000
2026/02/05 1,565 1,586 1,556 1,576 868,500
2026/02/04 1,524 1,548 1,519 1,539 423,700
2026/02/03 1,512 1,529 1,510 1,524 383,500
2026/02/02 1,530 1,534 1,511 1,513 460,600
2026/01/30 1,525 1,529 1,514 1,520 474,100
2026/01/29 1,500 1,515 1,486 1,510 540,900
2026/01/28 1,525 1,526 1,507 1,507 379,100
2026/01/27 1,537 1,542 1,524 1,528 517,000
2026/01/26 1,542 1,551 1,536 1,544 453,200
2026/01/23 1,556 1,563 1,545 1,549 355,100
2026/01/22 1,554 1,561 1,550 1,556 306,100
2026/01/21 1,558 1,562 1,537 1,545 505,300
2026/01/20 1,561 1,574 1,556 1,569 424,600
2026/01/19 1,556 1,564 1,552 1,560 369,000
2026/01/16 1,549 1,560 1,547 1,556 235,500
2026/01/15 1,550 1,561 1,546 1,559 297,100
2026/01/14 1,552 1,557 1,544 1,554 380,100
2026/01/13 1,560 1,577 1,555 1,560 500,500
2026/01/09 1,551 1,553 1,543 1,551 339,600
2026/01/08 1,545 1,554 1,534 1,544 392,500
2026/01/07 1,548 1,566 1,541 1,555 369,800
2026/01/06 1,549 1,566 1,545 1,563 550,400
2026/01/05 1,548 1,551 1,534 1,548 542,100

このページの先頭へ