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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,524 | 3,549 | 3,502 | 3,538 | 505,900 |
| 2025/06/12 | 3,520 | 3,531 | 3,499 | 3,520 | 311,300 |
| 2025/06/11 | 3,499 | 3,535 | 3,489 | 3,524 | 473,500 |
| 2025/06/10 | 3,473 | 3,494 | 3,468 | 3,492 | 307,000 |
| 2025/06/09 | 3,491 | 3,500 | 3,475 | 3,480 | 312,400 |
| 2025/06/06 | 3,430 | 3,489 | 3,430 | 3,487 | 369,400 |
| 2025/06/05 | 3,420 | 3,444 | 3,417 | 3,430 | 313,300 |
| 2025/06/04 | 3,436 | 3,447 | 3,421 | 3,437 | 479,300 |
| 2025/06/03 | 3,452 | 3,464 | 3,431 | 3,437 | 548,400 |
| 2025/06/02 | 3,491 | 3,500 | 3,446 | 3,470 | 531,200 |
| 2025/05/30 | 3,470 | 3,508 | 3,465 | 3,505 | 593,200 |
| 2025/05/29 | 3,465 | 3,485 | 3,460 | 3,482 | 1,109,600 |
| 2025/05/28 | 3,474 | 3,491 | 3,464 | 3,489 | 418,600 |
| 2025/05/27 | 3,470 | 3,472 | 3,445 | 3,462 | 367,900 |
| 2025/05/26 | 3,458 | 3,471 | 3,450 | 3,462 | 328,300 |
| 2025/05/23 | 3,475 | 3,476 | 3,456 | 3,457 | 401,300 |
| 2025/05/22 | 3,469 | 3,474 | 3,445 | 3,457 | 496,300 |
| 2025/05/21 | 3,478 | 3,500 | 3,462 | 3,479 | 987,700 |
| 2025/05/20 | 3,578 | 3,579 | 3,513 | 3,513 | 985,600 |
| 2025/05/19 | 3,551 | 3,599 | 3,545 | 3,570 | 552,100 |
| 2025/05/16 | 3,570 | 3,585 | 3,535 | 3,569 | 760,000 |
| 2025/05/15 | 3,560 | 3,602 | 3,539 | 3,570 | 789,300 |
| 2025/05/14 | 3,590 | 3,592 | 3,530 | 3,545 | 1,412,100 |
| 2025/05/13 | 3,600 | 3,696 | 3,576 | 3,581 | 2,971,100 |
| 2025/05/12 | 3,980 | 3,987 | 3,935 | 3,947 | 384,200 |
| 2025/05/09 | 3,995 | 3,995 | 3,930 | 3,956 | 374,600 |
| 2025/05/08 | 3,943 | 3,964 | 3,919 | 3,955 | 371,800 |
| 2025/05/07 | 3,939 | 4,000 | 3,935 | 3,946 | 409,200 |
| 2025/05/02 | 3,912 | 3,951 | 3,893 | 3,946 | 325,200 |
| 2025/05/01 | 3,884 | 3,938 | 3,875 | 3,912 | 292,500 |
| 2025/04/30 | 3,909 | 3,913 | 3,833 | 3,873 | 386,400 |
| 2025/04/28 | 3,859 | 3,907 | 3,843 | 3,876 | 257,500 |
| 2025/04/25 | 3,863 | 3,905 | 3,820 | 3,870 | 297,500 |
| 2025/04/24 | 4,002 | 4,007 | 3,910 | 3,918 | 257,800 |
| 2025/04/23 | 4,000 | 4,026 | 3,993 | 4,021 | 394,700 |
| 2025/04/22 | 3,958 | 3,997 | 3,948 | 3,970 | 259,200 |
| 2025/04/21 | 3,876 | 3,940 | 3,875 | 3,935 | 198,400 |
| 2025/04/18 | 3,904 | 3,924 | 3,890 | 3,906 | 171,800 |
| 2025/04/17 | 3,904 | 3,924 | 3,885 | 3,900 | 200,300 |
| 2025/04/16 | 3,888 | 3,895 | 3,853 | 3,890 | 157,100 |
| 2025/04/15 | 3,930 | 3,930 | 3,848 | 3,857 | 307,800 |
| 2025/04/14 | 3,873 | 3,933 | 3,860 | 3,910 | 326,200 |
| 2025/04/11 | 3,801 | 3,872 | 3,790 | 3,872 | 383,200 |
| 2025/04/10 | 3,804 | 3,913 | 3,767 | 3,899 | 621,400 |
| 2025/04/09 | 3,655 | 3,697 | 3,608 | 3,664 | 418,400 |
| 2025/04/08 | 3,660 | 3,750 | 3,612 | 3,735 | 514,800 |
| 2025/04/07 | 3,650 | 3,683 | 3,551 | 3,590 | 751,900 |
| 2025/04/04 | 3,715 | 3,843 | 3,710 | 3,806 | 820,900 |
| 2025/04/03 | 3,601 | 3,725 | 3,582 | 3,713 | 477,000 |
| 2025/04/02 | 3,757 | 3,772 | 3,671 | 3,671 | 488,800 |
| 2025/04/01 | 3,839 | 3,851 | 3,756 | 3,760 | 374,300 |
| 2025/03/31 | 3,915 | 3,915 | 3,784 | 3,807 | 761,600 |
| 2025/03/28 | 3,880 | 4,047 | 3,877 | 4,047 | 835,200 |
| 2025/03/27 | 3,909 | 3,960 | 3,895 | 3,937 | 667,800 |
| 2025/03/26 | 3,919 | 3,984 | 3,909 | 3,912 | 508,100 |
| 2025/03/25 | 3,905 | 3,921 | 3,882 | 3,905 | 243,700 |
| 2025/03/24 | 3,978 | 3,984 | 3,877 | 3,905 | 368,000 |
| 2025/03/21 | 3,980 | 4,004 | 3,952 | 3,952 | 396,900 |
| 2025/03/19 | 3,975 | 3,999 | 3,953 | 3,954 | 305,800 |
| 2025/03/18 | 3,945 | 4,003 | 3,943 | 3,975 | 329,600 |
| 2025/03/17 | 3,950 | 3,965 | 3,934 | 3,943 | 272,400 |
| 2025/03/14 | 3,945 | 3,970 | 3,910 | 3,910 | 448,000 |
| 2025/03/13 | 3,844 | 3,940 | 3,837 | 3,929 | 415,100 |
| 2025/03/12 | 3,851 | 3,873 | 3,826 | 3,844 | 341,300 |
| 2025/03/11 | 3,880 | 3,893 | 3,830 | 3,861 | 408,200 |
| 2025/03/10 | 3,911 | 3,928 | 3,887 | 3,912 | 290,900 |
| 2025/03/07 | 3,814 | 3,911 | 3,811 | 3,911 | 503,600 |
| 2025/03/06 | 3,815 | 3,844 | 3,792 | 3,837 | 424,400 |
| 2025/03/05 | 3,890 | 3,903 | 3,796 | 3,805 | 651,000 |
| 2025/03/04 | 3,900 | 3,913 | 3,853 | 3,897 | 355,600 |
| 2025/03/03 | 3,878 | 3,924 | 3,838 | 3,898 | 408,000 |
| 2025/02/28 | 3,884 | 3,888 | 3,823 | 3,860 | 473,600 |
| 2025/02/27 | 3,842 | 3,894 | 3,831 | 3,888 | 370,800 |
| 2025/02/26 | 3,823 | 3,858 | 3,796 | 3,842 | 353,500 |
| 2025/02/25 | 3,795 | 3,819 | 3,767 | 3,800 | 582,700 |
| 2025/02/21 | 3,894 | 3,957 | 3,813 | 3,827 | 428,200 |
| 2025/02/20 | 3,905 | 3,923 | 3,862 | 3,894 | 385,200 |
| 2025/02/19 | 3,970 | 4,016 | 3,908 | 3,925 | 434,300 |
| 2025/02/18 | 3,900 | 3,992 | 3,900 | 3,970 | 351,900 |
| 2025/02/17 | 3,958 | 3,960 | 3,886 | 3,900 | 286,300 |
| 2025/02/14 | 3,917 | 3,931 | 3,890 | 3,923 | 277,900 |
| 2025/02/13 | 3,924 | 3,964 | 3,901 | 3,937 | 381,300 |
| 2025/02/12 | 3,807 | 3,924 | 3,795 | 3,881 | 598,700 |
| 2025/02/10 | 3,800 | 3,864 | 3,796 | 3,836 | 434,700 |
| 2025/02/07 | 3,825 | 3,834 | 3,796 | 3,796 | 307,700 |
| 2025/02/06 | 3,840 | 3,887 | 3,833 | 3,835 | 265,300 |
| 2025/02/05 | 3,870 | 3,878 | 3,824 | 3,830 | 315,600 |
| 2025/02/04 | 3,933 | 3,933 | 3,863 | 3,870 | 349,000 |
| 2025/02/03 | 3,874 | 3,918 | 3,840 | 3,909 | 477,300 |
| 2025/01/31 | 3,940 | 3,947 | 3,897 | 3,936 | 311,400 |
| 2025/01/30 | 3,928 | 3,979 | 3,910 | 3,976 | 371,400 |
| 2025/01/29 | 3,925 | 3,931 | 3,880 | 3,931 | 337,500 |
| 2025/01/28 | 3,974 | 4,001 | 3,918 | 3,939 | 500,400 |
| 2025/01/27 | 3,807 | 3,942 | 3,795 | 3,938 | 688,400 |
| 2025/01/24 | 3,740 | 3,779 | 3,706 | 3,707 | 358,700 |
| 2025/01/23 | 3,675 | 3,744 | 3,673 | 3,733 | 302,100 |
| 2025/01/22 | 3,680 | 3,697 | 3,658 | 3,690 | 234,800 |
| 2025/01/21 | 3,672 | 3,702 | 3,666 | 3,680 | 222,700 |
| 2025/01/20 | 3,630 | 3,675 | 3,627 | 3,669 | 281,200 |
| 2025/01/17 | 3,612 | 3,626 | 3,600 | 3,625 | 295,400 |
| 2025/01/16 | 3,670 | 3,691 | 3,629 | 3,629 | 345,700 |
| 2025/01/15 | 3,652 | 3,656 | 3,625 | 3,651 | 409,400 |
| 2025/01/14 | 3,641 | 3,653 | 3,603 | 3,649 | 386,900 |
| 2025/01/10 | 3,661 | 3,685 | 3,623 | 3,656 | 448,200 |
| 2025/01/09 | 3,740 | 3,741 | 3,657 | 3,664 | 471,800 |
| 2025/01/08 | 3,771 | 3,784 | 3,746 | 3,746 | 375,400 |
| 2025/01/07 | 3,783 | 3,803 | 3,746 | 3,797 | 299,900 |
| 2025/01/06 | 3,827 | 3,850 | 3,773 | 3,787 | 444,900 |
| 2024/12/30 | 3,868 | 3,893 | 3,832 | 3,840 | 400,900 |
| 2024/12/27 | 3,795 | 3,864 | 3,792 | 3,850 | 384,000 |
| 2024/12/26 | 3,727 | 3,780 | 3,721 | 3,775 | 357,000 |
| 2024/12/25 | 3,752 | 3,762 | 3,694 | 3,740 | 481,000 |
| 2024/12/24 | 3,802 | 3,810 | 3,771 | 3,771 | 279,700 |
| 2024/12/23 | 3,802 | 3,811 | 3,775 | 3,802 | 306,100 |
| 2024/12/20 | 3,813 | 3,836 | 3,800 | 3,800 | 425,400 |
| 2024/12/19 | 3,820 | 3,843 | 3,790 | 3,798 | 339,600 |
| 2024/12/18 | 3,894 | 3,903 | 3,855 | 3,855 | 253,200 |
| 2024/12/17 | 3,890 | 3,936 | 3,888 | 3,894 | 247,200 |
| 2024/12/16 | 3,934 | 3,951 | 3,896 | 3,902 | 298,100 |
| 2024/12/13 | 3,960 | 3,993 | 3,927 | 3,934 | 409,600 |
| 2024/12/12 | 4,026 | 4,040 | 3,996 | 3,997 | 294,000 |
| 2024/12/11 | 4,023 | 4,034 | 3,968 | 3,991 | 291,100 |
| 2024/12/10 | 4,083 | 4,101 | 4,011 | 4,013 | 316,300 |
| 2024/12/09 | 4,121 | 4,135 | 4,063 | 4,065 | 387,000 |
| 2024/12/06 | 4,104 | 4,141 | 4,100 | 4,105 | 461,200 |
| 2024/12/05 | 4,068 | 4,145 | 4,055 | 4,091 | 781,000 |
| 2024/12/04 | 3,998 | 4,016 | 3,919 | 3,939 | 333,100 |
| 2024/12/03 | 3,930 | 4,037 | 3,928 | 3,998 | 463,500 |
| 2024/12/02 | 3,939 | 3,951 | 3,867 | 3,916 | 565,600 |
| 2024/11/29 | 3,960 | 3,984 | 3,943 | 3,943 | 366,100 |
| 2024/11/28 | 3,963 | 3,997 | 3,939 | 3,963 | 381,900 |
| 2024/11/27 | 4,068 | 4,070 | 3,972 | 3,977 | 369,100 |
| 2024/11/26 | 4,054 | 4,086 | 4,027 | 4,068 | 394,100 |
| 2024/11/25 | 4,100 | 4,179 | 4,070 | 4,070 | 456,900 |
| 2024/11/22 | 4,063 | 4,077 | 4,004 | 4,068 | 416,600 |
| 2024/11/21 | 4,096 | 4,131 | 4,072 | 4,077 | 316,700 |
| 2024/11/20 | 4,160 | 4,184 | 4,064 | 4,082 | 539,300 |
| 2024/11/19 | 4,200 | 4,207 | 4,147 | 4,197 | 312,800 |
| 2024/11/18 | 4,204 | 4,243 | 4,144 | 4,176 | 469,800 |
| 2024/11/15 | 4,183 | 4,258 | 4,168 | 4,204 | 600,700 |
| 2024/11/14 | 4,200 | 4,206 | 4,153 | 4,162 | 436,400 |
| 2024/11/13 | 4,185 | 4,229 | 4,148 | 4,200 | 545,500 |
| 2024/11/12 | 4,140 | 4,191 | 4,103 | 4,191 | 613,300 |
| 2024/11/11 | 4,087 | 4,165 | 4,078 | 4,140 | 880,200 |
| 2024/11/08 | 3,988 | 4,036 | 3,930 | 4,036 | 1,126,600 |
| 2024/11/07 | 3,740 | 3,963 | 3,720 | 3,949 | 3,132,800 |
| 2024/11/06 | 3,414 | 3,463 | 3,356 | 3,356 | 503,100 |
| 2024/11/05 | 3,397 | 3,418 | 3,381 | 3,404 | 346,300 |
| 2024/11/01 | 3,390 | 3,428 | 3,371 | 3,381 | 268,200 |
| 2024/10/31 | 3,430 | 3,433 | 3,396 | 3,420 | 245,300 |
| 2024/10/30 | 3,425 | 3,436 | 3,407 | 3,415 | 986,100 |
| 2024/10/29 | 3,420 | 3,425 | 3,391 | 3,423 | 208,500 |
| 2024/10/28 | 3,310 | 3,415 | 3,310 | 3,398 | 362,800 |
| 2024/10/25 | 3,340 | 3,354 | 3,306 | 3,314 | 346,200 |
| 2024/10/24 | 3,385 | 3,388 | 3,344 | 3,344 | 436,200 |
| 2024/10/23 | 3,430 | 3,462 | 3,390 | 3,391 | 322,800 |
| 2024/10/22 | 3,435 | 3,438 | 3,385 | 3,423 | 392,000 |
| 2024/10/21 | 3,421 | 3,449 | 3,405 | 3,443 | 198,700 |
| 2024/10/18 | 3,444 | 3,457 | 3,407 | 3,421 | 228,600 |
| 2024/10/17 | 3,501 | 3,501 | 3,430 | 3,430 | 305,900 |
| 2024/10/16 | 3,530 | 3,560 | 3,479 | 3,479 | 274,000 |
| 2024/10/15 | 3,529 | 3,566 | 3,529 | 3,540 | 295,100 |
| 2024/10/11 | 3,560 | 3,562 | 3,515 | 3,529 | 318,200 |
| 2024/10/10 | 3,535 | 3,598 | 3,521 | 3,556 | 275,700 |
| 2024/10/09 | 3,500 | 3,538 | 3,484 | 3,517 | 282,600 |
| 2024/10/08 | 3,491 | 3,510 | 3,473 | 3,491 | 313,700 |
| 2024/10/07 | 3,500 | 3,531 | 3,491 | 3,505 | 311,600 |
| 2024/10/04 | 3,486 | 3,497 | 3,465 | 3,473 | 190,700 |
| 2024/10/03 | 3,418 | 3,498 | 3,412 | 3,470 | 462,500 |
| 2024/10/02 | 3,400 | 3,420 | 3,367 | 3,384 | 374,400 |
| 2024/10/01 | 3,436 | 3,449 | 3,400 | 3,418 | 324,100 |
| 2024/09/30 | 3,451 | 3,480 | 3,410 | 3,424 | 574,700 |
| 2024/09/27 | 3,539 | 3,596 | 3,520 | 3,567 | 486,800 |
| 2024/09/26 | 3,510 | 3,533 | 3,465 | 3,533 | 893,700 |
| 2024/09/25 | 3,476 | 3,517 | 3,453 | 3,506 | 317,500 |
| 2024/09/24 | 3,495 | 3,506 | 3,466 | 3,480 | 338,100 |
| 2024/09/20 | 3,498 | 3,515 | 3,475 | 3,482 | 405,700 |
| 2024/09/19 | 3,472 | 3,535 | 3,404 | 3,464 | 866,900 |
| 2024/09/18 | 3,594 | 3,606 | 3,427 | 3,465 | 628,000 |
| 2024/09/17 | 3,610 | 3,639 | 3,559 | 3,594 | 312,300 |
| 2024/09/13 | 3,643 | 3,647 | 3,605 | 3,608 | 290,400 |
| 2024/09/12 | 3,605 | 3,676 | 3,593 | 3,645 | 319,300 |
| 2024/09/11 | 3,645 | 3,645 | 3,543 | 3,562 | 366,600 |
| 2024/09/10 | 3,576 | 3,686 | 3,569 | 3,664 | 405,800 |
| 2024/09/09 | 3,543 | 3,576 | 3,513 | 3,575 | 246,400 |
| 2024/09/06 | 3,585 | 3,608 | 3,557 | 3,572 | 232,900 |
| 2024/09/05 | 3,540 | 3,618 | 3,522 | 3,581 | 257,100 |
| 2024/09/04 | 3,560 | 3,585 | 3,548 | 3,561 | 348,800 |
| 2024/09/03 | 3,555 | 3,609 | 3,553 | 3,593 | 217,100 |
| 2024/09/02 | 3,575 | 3,584 | 3,547 | 3,559 | 173,600 |
| 2024/08/30 | 3,570 | 3,581 | 3,542 | 3,564 | 352,100 |
| 2024/08/29 | 3,600 | 3,610 | 3,555 | 3,574 | 264,100 |
| 2024/08/28 | 3,613 | 3,616 | 3,584 | 3,607 | 176,000 |
| 2024/08/27 | 3,636 | 3,642 | 3,612 | 3,614 | 151,500 |
| 2024/08/26 | 3,565 | 3,626 | 3,542 | 3,625 | 249,900 |
| 2024/08/23 | 3,570 | 3,593 | 3,564 | 3,564 | 145,800 |
| 2024/08/22 | 3,577 | 3,580 | 3,538 | 3,568 | 146,500 |
| 2024/08/21 | 3,574 | 3,592 | 3,562 | 3,566 | 124,400 |
| 2024/08/20 | 3,522 | 3,594 | 3,518 | 3,587 | 266,200 |
| 2024/08/19 | 3,534 | 3,534 | 3,479 | 3,499 | 298,100 |