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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/08/13 | 3,741 | 3,762 | 3,712 | 3,750 | 379,600 |
| 2025/08/12 | 3,720 | 3,771 | 3,710 | 3,740 | 565,900 |
| 2025/08/08 | 3,673 | 3,713 | 3,655 | 3,713 | 674,200 |
| 2025/08/07 | 3,623 | 3,662 | 3,561 | 3,660 | 927,200 |
| 2025/08/06 | 3,624 | 3,640 | 3,608 | 3,621 | 566,300 |
| 2025/08/05 | 3,597 | 3,627 | 3,582 | 3,616 | 537,700 |
| 2025/08/04 | 3,573 | 3,605 | 3,558 | 3,594 | 446,300 |
| 2025/08/01 | 3,538 | 3,605 | 3,536 | 3,605 | 753,900 |
| 2025/07/31 | 3,519 | 3,538 | 3,514 | 3,537 | 356,600 |
| 2025/07/30 | 3,480 | 3,514 | 3,477 | 3,513 | 315,000 |
| 2025/07/29 | 3,480 | 3,494 | 3,468 | 3,482 | 307,400 |
| 2025/07/28 | 3,478 | 3,500 | 3,475 | 3,487 | 227,500 |
| 2025/07/25 | 3,499 | 3,516 | 3,481 | 3,481 | 306,300 |
| 2025/07/24 | 3,483 | 3,499 | 3,470 | 3,496 | 369,300 |
| 2025/07/23 | 3,444 | 3,490 | 3,437 | 3,479 | 520,400 |
| 2025/07/22 | 3,453 | 3,467 | 3,421 | 3,428 | 384,600 |
| 2025/07/18 | 3,451 | 3,469 | 3,443 | 3,458 | 283,600 |
| 2025/07/17 | 3,424 | 3,449 | 3,419 | 3,449 | 337,500 |
| 2025/07/16 | 3,445 | 3,447 | 3,425 | 3,434 | 430,900 |
| 2025/07/15 | 3,475 | 3,475 | 3,443 | 3,448 | 341,600 |
| 2025/07/14 | 3,463 | 3,473 | 3,451 | 3,470 | 292,700 |
| 2025/07/11 | 3,469 | 3,493 | 3,450 | 3,463 | 367,400 |
| 2025/07/10 | 3,474 | 3,479 | 3,440 | 3,455 | 460,000 |
| 2025/07/09 | 3,470 | 3,496 | 3,466 | 3,481 | 268,300 |
| 2025/07/08 | 3,454 | 3,476 | 3,439 | 3,467 | 342,500 |
| 2025/07/07 | 3,446 | 3,466 | 3,444 | 3,457 | 262,300 |
| 2025/07/04 | 3,451 | 3,453 | 3,435 | 3,446 | 261,300 |
| 2025/07/03 | 3,451 | 3,456 | 3,435 | 3,454 | 424,900 |
| 2025/07/02 | 3,451 | 3,489 | 3,451 | 3,460 | 413,900 |
| 2025/07/01 | 3,503 | 3,514 | 3,434 | 3,440 | 515,400 |
| 2025/06/30 | 3,490 | 3,520 | 3,485 | 3,506 | 455,600 |
| 2025/06/27 | 3,468 | 3,496 | 3,463 | 3,478 | 525,000 |
| 2025/06/26 | 3,480 | 3,491 | 3,456 | 3,472 | 437,100 |
| 2025/06/25 | 3,507 | 3,513 | 3,479 | 3,479 | 351,000 |
| 2025/06/24 | 3,541 | 3,550 | 3,513 | 3,514 | 311,200 |
| 2025/06/23 | 3,542 | 3,563 | 3,527 | 3,527 | 453,300 |
| 2025/06/20 | 3,528 | 3,552 | 3,520 | 3,546 | 836,200 |
| 2025/06/19 | 3,529 | 3,548 | 3,525 | 3,548 | 330,000 |
| 2025/06/18 | 3,508 | 3,544 | 3,508 | 3,532 | 283,200 |
| 2025/06/17 | 3,535 | 3,543 | 3,523 | 3,536 | 229,800 |
| 2025/06/16 | 3,531 | 3,555 | 3,497 | 3,529 | 519,700 |
| 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 |