京王電鉄(9008)の株価時系列情報
京王電鉄(9008)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 |
|---|---|---|---|---|---|
| 2026/06/17 | 733 | 736 | 725 | 727 | 1,577,700 |
| 2026/06/16 | 727 | 731 | 720 | 728 | 1,441,800 |
| 2026/06/15 | 740 | 742 | 728 | 729 | 1,775,400 |
| 2026/06/12 | 754 | 754 | 737 | 740 | 1,691,400 |
| 2026/06/11 | 762 | 765 | 744 | 748 | 1,705,600 |
| 2026/06/10 | 740 | 760 | 737 | 760 | 2,981,400 |
| 2026/06/09 | 734 | 743 | 733 | 737 | 2,527,200 |
| 2026/06/08 | 735 | 744 | 725 | 733 | 2,084,900 |
| 2026/06/05 | 738 | 745 | 725 | 730 | 2,174,500 |
| 2026/06/04 | 732 | 733 | 723 | 732 | 1,430,200 |
| 2026/06/03 | 715 | 731 | 711 | 728 | 2,573,800 |
| 2026/06/02 | 721 | 730 | 712 | 718 | 2,354,200 |
| 2026/06/01 | 738 | 739 | 726 | 729 | 2,781,100 |
| 2026/05/29 | 734 | 750 | 732 | 738 | 4,465,700 |
| 2026/05/28 | 744 | 746 | 732 | 734 | 2,915,000 |
| 2026/05/27 | 734 | 743 | 732 | 739 | 2,231,000 |
| 2026/05/26 | 748 | 748 | 735 | 735 | 2,068,600 |
| 2026/05/25 | 748 | 751 | 735 | 743 | 1,996,300 |
| 2026/05/22 | 758 | 760 | 749 | 751 | 1,804,100 |
| 2026/05/21 | 778 | 778 | 764 | 765 | 1,808,500 |
| 2026/05/20 | 780 | 781 | 768 | 773 | 2,407,100 |
| 2026/05/19 | 763 | 780 | 754 | 775 | 2,490,300 |
| 2026/05/18 | 770 | 774 | 755 | 755 | 1,778,800 |
| 2026/05/15 | 764 | 776 | 759 | 776 | 2,431,000 |
| 2026/05/14 | 771 | 777 | 765 | 771 | 2,991,700 |
| 2026/05/13 | 747 | 758 | 743 | 752 | 2,056,500 |
| 2026/05/12 | 740 | 750 | 737 | 743 | 2,264,800 |
| 2026/05/11 | 744 | 746 | 737 | 744 | 1,706,400 |
| 2026/05/08 | 762 | 762 | 744 | 747 | 2,150,400 |
| 2026/05/07 | 748 | 763 | 742 | 756 | 2,307,000 |
| 2026/05/01 | 745 | 752 | 740 | 748 | 2,030,600 |
| 2026/04/30 | 740 | 746 | 729 | 737 | 2,755,600 |
| 2026/04/28 | 754 | 760 | 750 | 759 | 1,421,600 |
| 2026/04/27 | 750 | 757 | 746 | 750 | 1,373,600 |
| 2026/04/24 | 752 | 759 | 751 | 755 | 1,436,800 |
| 2026/04/23 | 750 | 754 | 741 | 752 | 2,273,600 |
| 2026/04/22 | 769 | 772 | 758 | 758 | 1,867,500 |
| 2026/04/21 | 786 | 789 | 772 | 776 | 2,035,100 |
| 2026/04/20 | 795 | 798 | 788 | 789 | 1,224,900 |
| 2026/04/17 | 795 | 798 | 789 | 793 | 2,210,000 |
| 2026/04/16 | 810 | 813 | 801 | 801 | 1,547,400 |
| 2026/04/15 | 801 | 811 | 801 | 810 | 1,368,300 |
| 2026/04/14 | 802 | 807 | 796 | 799 | 1,364,100 |
| 2026/04/13 | 800 | 809 | 798 | 805 | 1,101,200 |
| 2026/04/10 | 810 | 816 | 802 | 804 | 1,679,400 |
| 2026/04/09 | 820 | 833 | 812 | 812 | 1,917,200 |
| 2026/04/08 | 819 | 826 | 817 | 819 | 2,193,500 |
| 2026/04/07 | 810 | 818 | 808 | 810 | 1,295,500 |
| 2026/04/06 | 809 | 814 | 803 | 804 | 1,194,100 |
| 2026/04/03 | 805 | 816 | 802 | 809 | 1,546,800 |
| 2026/03/27 | 3,962 | 3,962 | 3,917 | 3,946 | 748,700 |
| 2026/03/26 | 3,936 | 3,938 | 3,902 | 3,938 | 317,100 |
| 2026/03/25 | 3,940 | 3,947 | 3,904 | 3,914 | 347,700 |
| 2026/03/24 | 3,888 | 3,903 | 3,852 | 3,873 | 305,600 |
| 2026/03/23 | 3,876 | 3,876 | 3,829 | 3,835 | 421,700 |
| 2026/03/19 | 3,951 | 3,957 | 3,877 | 3,877 | 471,300 |
| 2026/03/18 | 3,940 | 3,982 | 3,926 | 3,982 | 241,600 |
| 2026/03/17 | 3,897 | 3,947 | 3,897 | 3,903 | 281,700 |
| 2026/03/16 | 3,890 | 3,908 | 3,867 | 3,887 | 383,200 |
| 2026/03/13 | 3,880 | 3,920 | 3,861 | 3,861 | 515,200 |
| 2026/03/12 | 3,970 | 3,970 | 3,901 | 3,913 | 337,600 |
| 2026/03/11 | 4,004 | 4,031 | 3,982 | 3,997 | 286,900 |
| 2026/03/10 | 3,980 | 3,995 | 3,943 | 3,969 | 392,100 |
| 2026/03/09 | 3,917 | 3,964 | 3,881 | 3,943 | 430,900 |
| 2026/03/06 | 3,974 | 3,996 | 3,933 | 3,981 | 335,800 |
| 2026/03/05 | 4,020 | 4,059 | 4,001 | 4,009 | 461,300 |
| 2026/03/04 | 3,990 | 3,997 | 3,890 | 3,933 | 729,600 |
| 2026/03/03 | 4,141 | 4,143 | 4,043 | 4,052 | 538,400 |
| 2026/03/02 | 4,160 | 4,210 | 4,143 | 4,174 | 334,200 |
| 2026/02/27 | 4,200 | 4,212 | 4,162 | 4,197 | 472,800 |
| 2026/02/26 | 4,160 | 4,196 | 4,157 | 4,174 | 313,000 |
| 2026/02/25 | 4,180 | 4,205 | 4,119 | 4,167 | 346,300 |
| 2026/02/24 | 4,141 | 4,185 | 4,101 | 4,175 | 276,100 |
| 2026/02/20 | 4,130 | 4,145 | 4,104 | 4,122 | 273,800 |
| 2026/02/19 | 4,230 | 4,235 | 4,151 | 4,155 | 301,800 |
| 2026/02/18 | 4,136 | 4,219 | 4,120 | 4,219 | 443,500 |
| 2026/02/17 | 4,115 | 4,134 | 4,101 | 4,120 | 267,800 |
| 2026/02/16 | 4,093 | 4,121 | 4,056 | 4,121 | 396,900 |
| 2026/02/13 | 4,085 | 4,109 | 4,061 | 4,076 | 618,300 |
| 2026/02/12 | 4,022 | 4,096 | 4,001 | 4,079 | 666,200 |
| 2026/02/10 | 4,010 | 4,035 | 3,968 | 3,999 | 524,700 |
| 2026/02/09 | 4,030 | 4,049 | 3,987 | 4,031 | 515,700 |
| 2026/02/06 | 3,980 | 3,998 | 3,971 | 3,971 | 416,400 |
| 2026/02/05 | 3,965 | 3,990 | 3,940 | 3,970 | 464,100 |
| 2026/02/04 | 3,890 | 3,925 | 3,869 | 3,903 | 361,800 |
| 2026/02/03 | 3,865 | 3,901 | 3,850 | 3,885 | 387,700 |
| 2026/02/02 | 3,900 | 3,900 | 3,841 | 3,856 | 526,000 |
| 2026/01/30 | 3,858 | 3,876 | 3,829 | 3,857 | 321,000 |
| 2026/01/29 | 3,800 | 3,842 | 3,765 | 3,841 | 453,300 |
| 2026/01/28 | 3,847 | 3,852 | 3,817 | 3,832 | 336,300 |
| 2026/01/27 | 3,905 | 3,920 | 3,865 | 3,884 | 414,900 |
| 2026/01/26 | 3,926 | 3,945 | 3,904 | 3,920 | 361,700 |
| 2026/01/23 | 3,974 | 3,986 | 3,936 | 3,945 | 398,800 |
| 2026/01/22 | 3,977 | 3,997 | 3,962 | 3,970 | 389,500 |
| 2026/01/21 | 4,000 | 4,012 | 3,933 | 3,977 | 504,800 |
| 2026/01/20 | 4,010 | 4,047 | 3,996 | 4,025 | 414,300 |
| 2026/01/19 | 4,006 | 4,017 | 3,992 | 4,011 | 344,200 |
| 2026/01/16 | 4,010 | 4,021 | 3,998 | 4,006 | 319,400 |
| 2026/01/15 | 4,035 | 4,045 | 4,007 | 4,021 | 309,500 |
| 2026/01/14 | 4,060 | 4,069 | 4,009 | 4,026 | 363,900 |
| 2026/01/13 | 4,107 | 4,120 | 4,060 | 4,060 | 326,400 |
| 2026/01/09 | 4,058 | 4,085 | 4,047 | 4,085 | 310,100 |
| 2026/01/08 | 4,106 | 4,134 | 4,015 | 4,048 | 363,000 |
| 2026/01/07 | 4,095 | 4,137 | 4,079 | 4,124 | 368,300 |
| 2026/01/06 | 4,067 | 4,108 | 4,067 | 4,107 | 256,200 |
| 2026/01/05 | 4,054 | 4,081 | 4,045 | 4,067 | 236,600 |
| 2025/12/30 | 4,103 | 4,114 | 4,054 | 4,054 | 206,700 |
| 2025/12/29 | 4,105 | 4,109 | 4,070 | 4,089 | 247,400 |
| 2025/12/26 | 4,074 | 4,108 | 4,066 | 4,075 | 274,800 |
| 2025/12/25 | 4,024 | 4,074 | 4,016 | 4,062 | 192,900 |
| 2025/12/24 | 4,025 | 4,026 | 4,003 | 4,015 | 219,900 |
| 2025/12/23 | 3,984 | 4,013 | 3,979 | 4,005 | 258,300 |
| 2025/12/22 | 4,017 | 4,030 | 3,958 | 3,987 | 322,300 |
| 2025/12/19 | 4,040 | 4,049 | 4,014 | 4,016 | 566,400 |
| 2025/12/18 | 4,017 | 4,041 | 4,004 | 4,033 | 241,500 |
| 2025/12/17 | 4,061 | 4,080 | 3,984 | 3,986 | 338,200 |
| 2025/12/16 | 4,040 | 4,080 | 4,024 | 4,052 | 332,100 |
| 2025/12/15 | 4,020 | 4,067 | 4,020 | 4,044 | 347,000 |
| 2025/12/12 | 4,030 | 4,038 | 3,999 | 4,017 | 360,300 |
| 2025/12/11 | 4,063 | 4,066 | 3,995 | 3,999 | 355,400 |
| 2025/12/10 | 3,952 | 4,037 | 3,952 | 4,023 | 289,700 |
| 2025/12/09 | 3,955 | 3,971 | 3,933 | 3,956 | 283,700 |
| 2025/12/08 | 3,939 | 3,970 | 3,927 | 3,967 | 265,500 |
| 2025/12/05 | 3,960 | 3,969 | 3,899 | 3,904 | 368,400 |
| 2025/12/04 | 3,960 | 3,977 | 3,933 | 3,965 | 305,400 |
| 2025/12/03 | 4,038 | 4,039 | 3,960 | 3,965 | 437,800 |
| 2025/12/02 | 4,030 | 4,059 | 4,015 | 4,045 | 354,900 |
| 2025/12/01 | 4,065 | 4,082 | 3,990 | 4,011 | 403,500 |
| 2025/11/28 | 4,050 | 4,078 | 4,047 | 4,074 | 239,000 |
| 2025/11/27 | 4,078 | 4,083 | 4,024 | 4,070 | 386,200 |
| 2025/11/26 | 4,055 | 4,126 | 4,040 | 4,078 | 627,600 |
| 2025/11/25 | 4,001 | 4,040 | 3,987 | 4,032 | 520,200 |
| 2025/11/21 | 3,862 | 3,993 | 3,862 | 3,993 | 758,800 |
| 2025/11/20 | 3,801 | 3,894 | 3,798 | 3,860 | 407,700 |
| 2025/11/19 | 3,833 | 3,845 | 3,784 | 3,823 | 489,000 |
| 2025/11/18 | 3,800 | 3,838 | 3,796 | 3,815 | 376,300 |
| 2025/11/17 | 3,834 | 3,843 | 3,782 | 3,803 | 430,000 |
| 2025/11/14 | 3,806 | 3,844 | 3,785 | 3,844 | 490,100 |
| 2025/11/13 | 3,794 | 3,798 | 3,766 | 3,784 | 337,600 |
| 2025/11/12 | 3,770 | 3,813 | 3,758 | 3,779 | 494,500 |
| 2025/11/11 | 3,710 | 3,788 | 3,685 | 3,743 | 681,300 |
| 2025/11/10 | 3,676 | 3,681 | 3,660 | 3,680 | 399,700 |
| 2025/11/07 | 3,642 | 3,676 | 3,640 | 3,651 | 245,400 |
| 2025/11/06 | 3,652 | 3,672 | 3,623 | 3,631 | 352,700 |
| 2025/11/05 | 3,686 | 3,712 | 3,649 | 3,671 | 346,700 |
| 2025/11/04 | 3,650 | 3,700 | 3,630 | 3,682 | 315,900 |
| 2025/10/31 | 3,670 | 3,705 | 3,657 | 3,657 | 321,300 |
| 2025/10/30 | 3,637 | 3,662 | 3,614 | 3,662 | 1,160,600 |
| 2025/10/29 | 3,766 | 3,766 | 3,651 | 3,651 | 526,500 |
| 2025/10/28 | 3,800 | 3,810 | 3,771 | 3,777 | 274,600 |
| 2025/10/27 | 3,784 | 3,816 | 3,781 | 3,798 | 254,800 |
| 2025/10/24 | 3,801 | 3,828 | 3,784 | 3,784 | 191,500 |
| 2025/10/23 | 3,785 | 3,834 | 3,779 | 3,823 | 258,100 |
| 2025/10/22 | 3,773 | 3,799 | 3,770 | 3,781 | 223,000 |
| 2025/10/21 | 3,800 | 3,813 | 3,768 | 3,771 | 270,100 |
| 2025/10/20 | 3,795 | 3,799 | 3,770 | 3,790 | 242,400 |
| 2025/10/17 | 3,783 | 3,798 | 3,747 | 3,755 | 265,100 |
| 2025/10/16 | 3,770 | 3,803 | 3,763 | 3,787 | 240,200 |
| 2025/10/15 | 3,829 | 3,841 | 3,758 | 3,767 | 317,600 |
| 2025/10/14 | 3,755 | 3,820 | 3,750 | 3,803 | 446,000 |
| 2025/10/10 | 3,845 | 3,851 | 3,809 | 3,815 | 412,600 |
| 2025/10/09 | 3,838 | 3,857 | 3,829 | 3,835 | 281,800 |
| 2025/10/08 | 3,950 | 3,969 | 3,856 | 3,856 | 421,600 |
| 2025/10/07 | 3,943 | 3,969 | 3,925 | 3,949 | 441,700 |
| 2025/10/06 | 3,945 | 3,955 | 3,917 | 3,949 | 514,600 |
| 2025/10/03 | 3,796 | 3,863 | 3,792 | 3,854 | 381,500 |
| 2025/10/02 | 3,819 | 3,845 | 3,773 | 3,796 | 322,700 |
| 2025/10/01 | 3,801 | 3,849 | 3,783 | 3,849 | 352,600 |
| 2025/09/30 | 3,841 | 3,843 | 3,816 | 3,825 | 303,700 |
| 2025/09/29 | 3,931 | 3,945 | 3,851 | 3,851 | 494,700 |
| 2025/09/26 | 3,941 | 3,992 | 3,940 | 3,976 | 997,900 |
| 2025/09/25 | 3,920 | 3,949 | 3,919 | 3,935 | 427,700 |
| 2025/09/24 | 3,928 | 3,944 | 3,890 | 3,907 | 291,900 |
| 2025/09/22 | 3,896 | 3,932 | 3,890 | 3,897 | 256,600 |
| 2025/09/19 | 3,916 | 3,939 | 3,888 | 3,890 | 508,400 |
| 2025/09/18 | 3,955 | 3,960 | 3,915 | 3,920 | 251,400 |
| 2025/09/17 | 3,928 | 3,953 | 3,910 | 3,941 | 209,200 |
| 2025/09/16 | 3,900 | 3,967 | 3,891 | 3,930 | 341,500 |
| 2025/09/12 | 3,930 | 3,934 | 3,891 | 3,905 | 310,900 |
| 2025/09/11 | 3,922 | 3,945 | 3,882 | 3,906 | 305,600 |
| 2025/09/10 | 3,933 | 3,954 | 3,914 | 3,945 | 274,800 |
| 2025/09/09 | 3,925 | 3,962 | 3,905 | 3,936 | 340,900 |
| 2025/09/08 | 3,890 | 3,934 | 3,876 | 3,905 | 441,800 |
| 2025/09/05 | 3,850 | 3,877 | 3,835 | 3,868 | 405,500 |
| 2025/09/04 | 3,855 | 3,862 | 3,815 | 3,861 | 303,800 |
| 2025/09/03 | 3,857 | 3,859 | 3,810 | 3,849 | 467,300 |
| 2025/09/02 | 3,830 | 3,860 | 3,799 | 3,857 | 528,100 |
| 2025/09/01 | 3,710 | 3,832 | 3,710 | 3,814 | 614,700 |
| 2025/08/29 | 3,700 | 3,713 | 3,680 | 3,711 | 304,900 |
| 2025/08/28 | 3,672 | 3,716 | 3,657 | 3,706 | 874,300 |
| 2025/08/27 | 3,626 | 3,682 | 3,615 | 3,682 | 481,500 |
| 2025/08/26 | 3,710 | 3,710 | 3,636 | 3,636 | 681,800 |
| 2025/08/25 | 3,735 | 3,742 | 3,711 | 3,714 | 263,300 |
| 2025/08/22 | 3,737 | 3,745 | 3,714 | 3,736 | 278,000 |
| 2025/08/21 | 3,800 | 3,805 | 3,734 | 3,739 | 334,500 |
| 2025/08/20 | 3,800 | 3,826 | 3,781 | 3,808 | 324,800 |
| 2025/08/19 | 3,798 | 3,802 | 3,765 | 3,783 | 305,700 |
| 2025/08/18 | 3,737 | 3,801 | 3,730 | 3,783 | 357,100 |
| 2025/08/15 | 3,729 | 3,754 | 3,714 | 3,741 | 278,600 |
| 2025/08/14 | 3,745 | 3,765 | 3,703 | 3,727 | 295,000 |