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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,735 | 3,742 | 3,687 | 3,718 | 306,600 |
| 2024/07/25 | 3,701 | 3,774 | 3,701 | 3,732 | 377,700 |
| 2024/07/24 | 3,795 | 3,799 | 3,706 | 3,706 | 282,700 |
| 2024/07/23 | 3,821 | 3,841 | 3,793 | 3,816 | 230,300 |
| 2024/07/22 | 3,800 | 3,867 | 3,790 | 3,838 | 324,400 |
| 2024/07/19 | 3,801 | 3,815 | 3,774 | 3,796 | 257,200 |
| 2024/07/18 | 3,821 | 3,858 | 3,809 | 3,809 | 340,800 |
| 2024/07/17 | 3,779 | 3,820 | 3,758 | 3,808 | 263,100 |
| 2024/07/16 | 3,795 | 3,796 | 3,735 | 3,753 | 264,900 |
| 2024/07/12 | 3,750 | 3,795 | 3,737 | 3,788 | 411,500 |
| 2024/07/11 | 3,709 | 3,766 | 3,684 | 3,750 | 308,700 |
| 2024/07/10 | 3,677 | 3,696 | 3,663 | 3,690 | 288,900 |
| 2024/07/09 | 3,664 | 3,699 | 3,647 | 3,688 | 274,800 |
| 2024/07/08 | 3,670 | 3,677 | 3,657 | 3,663 | 240,600 |
| 2024/07/05 | 3,692 | 3,700 | 3,670 | 3,677 | 186,100 |
| 2024/07/04 | 3,698 | 3,714 | 3,687 | 3,701 | 167,600 |
| 2024/07/03 | 3,710 | 3,714 | 3,678 | 3,692 | 245,700 |
| 2024/07/02 | 3,675 | 3,718 | 3,674 | 3,707 | 266,900 |
| 2024/07/01 | 3,755 | 3,768 | 3,677 | 3,695 | 329,300 |
| 2024/06/28 | 3,717 | 3,746 | 3,712 | 3,733 | 281,000 |
| 2024/06/27 | 3,700 | 3,717 | 3,685 | 3,712 | 294,600 |
| 2024/06/26 | 3,699 | 3,719 | 3,682 | 3,689 | 311,400 |
| 2024/06/25 | 3,675 | 3,706 | 3,672 | 3,690 | 387,200 |
| 2024/06/24 | 3,595 | 3,658 | 3,592 | 3,642 | 361,500 |
| 2024/06/21 | 3,570 | 3,628 | 3,570 | 3,592 | 736,900 |
| 2024/06/20 | 3,605 | 3,611 | 3,557 | 3,564 | 264,300 |
| 2024/06/19 | 3,560 | 3,604 | 3,556 | 3,598 | 221,900 |
| 2024/06/18 | 3,550 | 3,607 | 3,549 | 3,563 | 427,900 |
| 2024/06/17 | 3,660 | 3,660 | 3,537 | 3,541 | 870,800 |
| 2024/06/14 | 3,653 | 3,679 | 3,632 | 3,668 | 526,100 |
| 2024/06/13 | 3,740 | 3,742 | 3,665 | 3,665 | 492,800 |
| 2024/06/12 | 3,797 | 3,799 | 3,747 | 3,748 | 339,300 |
| 2024/06/11 | 3,761 | 3,761 | 3,730 | 3,748 | 291,400 |
| 2024/06/10 | 3,687 | 3,782 | 3,687 | 3,758 | 351,100 |
| 2024/06/07 | 3,706 | 3,712 | 3,663 | 3,685 | 566,800 |
| 2024/06/06 | 3,737 | 3,741 | 3,710 | 3,717 | 367,000 |
| 2024/06/05 | 3,737 | 3,779 | 3,726 | 3,738 | 266,300 |
| 2024/06/04 | 3,750 | 3,764 | 3,715 | 3,764 | 315,800 |
| 2024/06/03 | 3,802 | 3,811 | 3,755 | 3,757 | 256,200 |
| 2024/05/31 | 3,752 | 3,795 | 3,742 | 3,784 | 449,800 |
| 2024/05/30 | 3,740 | 3,753 | 3,714 | 3,749 | 321,100 |
| 2024/05/29 | 3,828 | 3,855 | 3,738 | 3,741 | 442,100 |
| 2024/05/28 | 3,769 | 3,842 | 3,765 | 3,818 | 441,100 |
| 2024/05/27 | 3,740 | 3,769 | 3,712 | 3,765 | 303,000 |
| 2024/05/24 | 3,733 | 3,764 | 3,725 | 3,736 | 339,500 |
| 2024/05/23 | 3,764 | 3,779 | 3,748 | 3,761 | 308,900 |
| 2024/05/22 | 3,785 | 3,800 | 3,761 | 3,780 | 330,100 |
| 2024/05/21 | 3,831 | 3,839 | 3,785 | 3,785 | 417,400 |
| 2024/05/20 | 3,860 | 3,877 | 3,831 | 3,833 | 250,300 |
| 2024/05/17 | 3,820 | 3,851 | 3,815 | 3,843 | 232,300 |
| 2024/05/16 | 3,856 | 3,860 | 3,791 | 3,846 | 361,800 |
| 2024/05/15 | 3,888 | 3,892 | 3,814 | 3,838 | 486,100 |
| 2024/05/14 | 3,850 | 3,943 | 3,850 | 3,917 | 466,600 |
| 2024/05/13 | 3,859 | 3,887 | 3,807 | 3,844 | 514,000 |
| 2024/05/10 | 3,792 | 3,818 | 3,774 | 3,814 | 629,300 |
| 2024/05/09 | 3,802 | 3,814 | 3,780 | 3,793 | 414,700 |
| 2024/05/08 | 3,860 | 3,873 | 3,804 | 3,812 | 402,800 |
| 2024/05/07 | 3,850 | 3,868 | 3,825 | 3,868 | 269,000 |
| 2024/05/02 | 3,850 | 3,855 | 3,823 | 3,833 | 304,000 |
| 2024/05/01 | 3,837 | 3,870 | 3,828 | 3,852 | 343,500 |
| 2024/04/30 | 3,908 | 3,925 | 3,847 | 3,863 | 307,400 |
| 2024/04/26 | 3,822 | 3,883 | 3,802 | 3,858 | 498,500 |
| 2024/04/25 | 3,890 | 3,899 | 3,836 | 3,840 | 422,300 |
| 2024/04/24 | 3,937 | 3,939 | 3,875 | 3,895 | 632,000 |
| 2024/04/23 | 3,982 | 3,986 | 3,934 | 3,952 | 361,900 |
| 2024/04/22 | 3,887 | 3,986 | 3,874 | 3,980 | 523,100 |
| 2024/04/19 | 3,882 | 3,897 | 3,798 | 3,838 | 824,100 |
| 2024/04/18 | 3,968 | 4,022 | 3,876 | 3,878 | 886,400 |
| 2024/04/17 | 4,001 | 4,017 | 3,968 | 3,968 | 531,100 |
| 2024/04/16 | 4,055 | 4,063 | 3,992 | 4,016 | 589,400 |
| 2024/04/15 | 4,070 | 4,087 | 4,054 | 4,087 | 236,800 |
| 2024/04/12 | 4,068 | 4,115 | 4,050 | 4,093 | 397,800 |
| 2024/04/11 | 4,060 | 4,060 | 4,022 | 4,042 | 425,400 |
| 2024/04/10 | 4,074 | 4,094 | 4,074 | 4,080 | 190,600 |
| 2024/04/09 | 4,110 | 4,111 | 4,073 | 4,085 | 269,800 |
| 2024/04/08 | 4,110 | 4,126 | 4,079 | 4,099 | 379,900 |
| 2024/04/05 | 4,048 | 4,112 | 4,035 | 4,112 | 373,500 |
| 2024/04/04 | 4,088 | 4,099 | 4,047 | 4,058 | 432,900 |
| 2024/04/03 | 4,087 | 4,106 | 4,053 | 4,060 | 485,500 |
| 2024/04/02 | 4,152 | 4,153 | 4,068 | 4,068 | 623,300 |
| 2024/04/01 | 4,208 | 4,218 | 4,153 | 4,156 | 282,400 |
| 2024/03/29 | 4,159 | 4,191 | 4,139 | 4,172 | 442,100 |
| 2024/03/28 | 4,234 | 4,234 | 4,127 | 4,141 | 620,200 |
| 2024/03/27 | 4,244 | 4,270 | 4,232 | 4,243 | 695,300 |
| 2024/03/26 | 4,270 | 4,290 | 4,198 | 4,243 | 430,400 |
| 2024/03/25 | 4,289 | 4,340 | 4,268 | 4,310 | 487,100 |
| 2024/03/22 | 4,250 | 4,289 | 4,250 | 4,277 | 324,000 |
| 2024/03/21 | 4,285 | 4,339 | 4,231 | 4,271 | 670,100 |
| 2024/03/19 | 4,212 | 4,256 | 4,188 | 4,249 | 463,900 |
| 2024/03/18 | 4,196 | 4,227 | 4,180 | 4,212 | 468,500 |
| 2024/03/15 | 4,169 | 4,191 | 4,144 | 4,172 | 594,200 |
| 2024/03/14 | 4,100 | 4,174 | 4,095 | 4,169 | 433,900 |
| 2024/03/13 | 4,120 | 4,147 | 4,084 | 4,112 | 442,900 |
| 2024/03/12 | 4,171 | 4,182 | 4,077 | 4,141 | 673,400 |
| 2024/03/11 | 4,158 | 4,201 | 4,140 | 4,167 | 500,100 |
| 2024/03/08 | 4,218 | 4,235 | 4,126 | 4,161 | 835,500 |
| 2024/03/07 | 4,190 | 4,256 | 4,181 | 4,254 | 687,800 |
| 2024/03/06 | 4,153 | 4,187 | 4,149 | 4,163 | 310,200 |
| 2024/03/05 | 4,148 | 4,158 | 4,098 | 4,148 | 490,600 |
| 2024/03/04 | 4,198 | 4,212 | 4,143 | 4,160 | 563,200 |
| 2024/03/01 | 4,204 | 4,229 | 4,196 | 4,197 | 401,000 |
| 2024/02/29 | 4,223 | 4,245 | 4,170 | 4,203 | 609,100 |
| 2024/02/28 | 4,204 | 4,233 | 4,196 | 4,223 | 256,700 |
| 2024/02/27 | 4,248 | 4,263 | 4,195 | 4,208 | 482,400 |
| 2024/02/26 | 4,237 | 4,301 | 4,237 | 4,259 | 454,000 |
| 2024/02/22 | 4,175 | 4,261 | 4,175 | 4,229 | 629,900 |
| 2024/02/21 | 4,210 | 4,217 | 4,173 | 4,190 | 388,000 |
| 2024/02/20 | 4,230 | 4,254 | 4,188 | 4,208 | 392,900 |
| 2024/02/19 | 4,204 | 4,228 | 4,184 | 4,227 | 374,600 |
| 2024/02/16 | 4,166 | 4,251 | 4,149 | 4,214 | 545,000 |
| 2024/02/15 | 4,203 | 4,213 | 4,127 | 4,144 | 649,200 |
| 2024/02/14 | 4,275 | 4,275 | 4,152 | 4,188 | 707,000 |
| 2024/02/13 | 4,219 | 4,286 | 4,170 | 4,277 | 762,200 |
| 2024/02/09 | 4,212 | 4,264 | 4,191 | 4,209 | 660,300 |
| 2024/02/08 | 4,261 | 4,312 | 4,213 | 4,251 | 974,400 |
| 2024/02/07 | 4,350 | 4,373 | 4,188 | 4,188 | 1,475,300 |
| 2024/02/06 | 4,600 | 4,603 | 4,352 | 4,352 | 1,904,300 |
| 2024/02/05 | 4,403 | 4,432 | 4,357 | 4,405 | 714,900 |
| 2024/02/02 | 4,320 | 4,375 | 4,308 | 4,368 | 449,600 |
| 2024/02/01 | 4,326 | 4,362 | 4,281 | 4,309 | 480,300 |
| 2024/01/31 | 4,312 | 4,326 | 4,268 | 4,326 | 444,400 |
| 2024/01/30 | 4,349 | 4,388 | 4,318 | 4,320 | 379,900 |
| 2024/01/29 | 4,369 | 4,377 | 4,340 | 4,358 | 276,000 |
| 2024/01/26 | 4,363 | 4,376 | 4,326 | 4,357 | 333,500 |
| 2024/01/25 | 4,379 | 4,385 | 4,342 | 4,364 | 507,000 |
| 2024/01/24 | 4,447 | 4,457 | 4,387 | 4,401 | 438,700 |
| 2024/01/23 | 4,497 | 4,512 | 4,433 | 4,462 | 378,100 |
| 2024/01/22 | 4,445 | 4,492 | 4,422 | 4,484 | 336,500 |
| 2024/01/19 | 4,480 | 4,495 | 4,429 | 4,453 | 393,800 |
| 2024/01/18 | 4,539 | 4,542 | 4,448 | 4,448 | 410,400 |
| 2024/01/17 | 4,566 | 4,594 | 4,542 | 4,546 | 328,100 |
| 2024/01/16 | 4,620 | 4,659 | 4,564 | 4,566 | 402,600 |
| 2024/01/15 | 4,669 | 4,669 | 4,584 | 4,626 | 419,200 |
| 2024/01/12 | 4,699 | 4,699 | 4,612 | 4,669 | 513,700 |
| 2024/01/11 | 4,659 | 4,689 | 4,631 | 4,644 | 519,800 |
| 2024/01/10 | 4,583 | 4,658 | 4,576 | 4,629 | 504,000 |
| 2024/01/09 | 4,500 | 4,557 | 4,478 | 4,557 | 517,000 |
| 2024/01/05 | 4,494 | 4,500 | 4,461 | 4,492 | 433,800 |
| 2024/01/04 | 4,415 | 4,469 | 4,371 | 4,469 | 429,600 |
| 2023/12/29 | 4,371 | 4,448 | 4,363 | 4,439 | 502,700 |
| 2023/12/28 | 4,313 | 4,370 | 4,312 | 4,370 | 282,900 |
| 2023/12/27 | 4,292 | 4,349 | 4,276 | 4,344 | 466,000 |
| 2023/12/26 | 4,298 | 4,305 | 4,257 | 4,275 | 305,400 |
| 2023/12/25 | 4,330 | 4,346 | 4,256 | 4,291 | 308,200 |
| 2023/12/22 | 4,300 | 4,350 | 4,286 | 4,313 | 447,800 |
| 2023/12/21 | 4,244 | 4,293 | 4,231 | 4,280 | 541,200 |
| 2023/12/20 | 4,337 | 4,379 | 4,263 | 4,263 | 667,200 |
| 2023/12/19 | 4,361 | 4,380 | 4,296 | 4,352 | 594,900 |
| 2023/12/18 | 4,353 | 4,408 | 4,321 | 4,390 | 482,800 |
| 2023/12/15 | 4,410 | 4,410 | 4,357 | 4,395 | 590,400 |
| 2023/12/14 | 4,450 | 4,457 | 4,372 | 4,402 | 637,500 |
| 2023/12/13 | 4,448 | 4,470 | 4,416 | 4,438 | 604,400 |
| 2023/12/12 | 4,447 | 4,451 | 4,402 | 4,420 | 612,600 |
| 2023/12/11 | 4,340 | 4,430 | 4,324 | 4,422 | 800,800 |
| 2023/12/08 | 4,280 | 4,375 | 4,256 | 4,330 | 977,900 |
| 2023/12/07 | 4,309 | 4,420 | 4,291 | 4,307 | 1,157,000 |
| 2023/12/06 | 4,245 | 4,312 | 4,240 | 4,248 | 982,100 |
| 2023/12/05 | 4,245 | 4,292 | 4,231 | 4,273 | 834,200 |
| 2023/12/04 | 4,250 | 4,302 | 4,231 | 4,245 | 830,400 |
| 2023/12/01 | 4,279 | 4,342 | 4,259 | 4,275 | 998,400 |
| 2023/11/30 | 4,183 | 4,292 | 4,136 | 4,263 | 9,890,300 |
| 2023/11/29 | 4,279 | 4,372 | 4,212 | 4,230 | 1,574,200 |
| 2023/11/28 | 4,159 | 4,298 | 4,122 | 4,298 | 1,613,700 |
| 2023/11/27 | 4,170 | 4,170 | 4,093 | 4,153 | 1,462,100 |
| 2023/11/24 | 4,131 | 4,162 | 4,095 | 4,161 | 1,211,100 |
| 2023/11/22 | 4,061 | 4,114 | 4,046 | 4,109 | 1,392,900 |
| 2023/11/21 | 4,122 | 4,164 | 4,083 | 4,102 | 1,268,400 |
| 2023/11/20 | 4,128 | 4,162 | 4,085 | 4,105 | 1,054,700 |
| 2023/11/17 | 4,043 | 4,122 | 4,034 | 4,120 | 970,500 |
| 2023/11/16 | 4,125 | 4,155 | 4,044 | 4,044 | 1,593,400 |
| 2023/11/15 | 4,150 | 4,238 | 4,070 | 4,098 | 3,237,100 |
| 2023/11/14 | 4,410 | 4,410 | 4,367 | 4,369 | 430,000 |
| 2023/11/13 | 4,375 | 4,404 | 4,367 | 4,383 | 394,200 |
| 2023/11/10 | 4,360 | 4,382 | 4,317 | 4,357 | 412,800 |
| 2023/11/09 | 4,300 | 4,392 | 4,291 | 4,382 | 546,600 |
| 2023/11/08 | 4,390 | 4,390 | 4,253 | 4,288 | 921,700 |
| 2023/11/07 | 4,640 | 4,680 | 4,353 | 4,381 | 1,599,800 |
| 2023/11/06 | 4,627 | 4,692 | 4,618 | 4,656 | 1,044,200 |
| 2023/11/02 | 4,535 | 4,592 | 4,523 | 4,557 | 486,300 |
| 2023/11/01 | 4,535 | 4,561 | 4,510 | 4,528 | 470,600 |
| 2023/10/31 | 4,466 | 4,496 | 4,440 | 4,470 | 463,900 |
| 2023/10/30 | 4,408 | 4,436 | 4,366 | 4,433 | 1,398,500 |
| 2023/10/27 | 4,429 | 4,483 | 4,406 | 4,467 | 462,900 |
| 2023/10/26 | 4,402 | 4,427 | 4,380 | 4,422 | 505,800 |
| 2023/10/25 | 4,467 | 4,483 | 4,415 | 4,429 | 407,500 |
| 2023/10/24 | 4,350 | 4,450 | 4,311 | 4,433 | 514,200 |
| 2023/10/23 | 4,383 | 4,420 | 4,344 | 4,362 | 426,700 |
| 2023/10/20 | 4,395 | 4,448 | 4,341 | 4,374 | 640,600 |
| 2023/10/19 | 4,330 | 4,453 | 4,318 | 4,436 | 1,326,200 |
| 2023/10/18 | 4,450 | 4,461 | 4,306 | 4,333 | 1,465,800 |
| 2023/10/17 | 4,537 | 4,573 | 4,435 | 4,455 | 653,300 |
| 2023/10/16 | 4,751 | 4,751 | 4,466 | 4,471 | 952,700 |
| 2023/10/13 | 4,834 | 4,860 | 4,770 | 4,773 | 420,600 |
| 2023/10/12 | 4,900 | 4,900 | 4,818 | 4,871 | 350,600 |
| 2023/10/11 | 4,940 | 4,958 | 4,886 | 4,886 | 302,900 |
| 2023/10/10 | 4,947 | 4,966 | 4,915 | 4,928 | 316,000 |
| 2023/10/06 | 4,931 | 4,954 | 4,890 | 4,929 | 233,900 |
| 2023/10/05 | 4,896 | 4,940 | 4,868 | 4,919 | 334,100 |
| 2023/10/04 | 4,926 | 4,960 | 4,877 | 4,897 | 468,400 |
| 2023/10/03 | 5,080 | 5,085 | 4,963 | 4,977 | 407,200 |