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
2019/12/30 6,670 6,680 6,610 6,610 199,700
2019/12/27 6,670 6,710 6,660 6,670 152,100
2019/12/26 6,620 6,660 6,620 6,660 122,700
2019/12/25 6,680 6,680 6,640 6,660 110,400
2019/12/24 6,690 6,710 6,640 6,650 117,300
2019/12/23 6,680 6,690 6,600 6,640 136,700
2019/12/20 6,750 6,750 6,680 6,680 297,800
2019/12/19 6,740 6,780 6,710 6,710 223,900
2019/12/18 6,700 6,780 6,700 6,760 213,300
2019/12/17 6,740 6,750 6,680 6,730 235,100
2019/12/16 6,790 6,810 6,720 6,730 187,300
2019/12/13 6,800 6,820 6,730 6,780 402,100
2019/12/12 6,700 6,720 6,660 6,710 198,900
2019/12/11 6,810 6,810 6,680 6,690 225,600
2019/12/10 6,870 6,890 6,820 6,830 151,100
2019/12/09 6,910 6,940 6,850 6,890 156,400
2019/12/06 6,850 6,890 6,840 6,870 167,000
2019/12/05 6,880 6,900 6,830 6,870 215,400
2019/12/04 6,850 6,900 6,840 6,870 200,700
2019/12/03 6,990 7,000 6,880 6,890 287,100
2019/12/02 7,040 7,120 7,020 7,060 185,700
2019/11/29 7,140 7,140 7,000 7,020 243,200
2019/11/28 7,190 7,200 7,100 7,170 166,500
2019/11/27 7,200 7,260 7,150 7,190 206,200
2019/11/26 7,170 7,250 7,090 7,170 1,241,200
2019/11/25 7,170 7,190 7,140 7,150 165,000
2019/11/22 7,100 7,180 7,090 7,120 227,500
2019/11/21 7,000 7,110 6,940 7,090 242,400
2019/11/20 7,060 7,070 6,960 7,000 257,600
2019/11/19 7,050 7,120 7,040 7,080 188,400
2019/11/18 7,060 7,090 7,030 7,070 174,700
2019/11/15 6,940 7,070 6,940 7,030 247,800
2019/11/14 6,960 7,020 6,900 6,950 211,500
2019/11/13 7,010 7,070 6,990 7,000 185,700
2019/11/12 6,930 7,030 6,920 7,020 246,300
2019/11/11 6,880 6,930 6,830 6,910 153,600
2019/11/08 6,970 6,970 6,840 6,910 295,200
2019/11/07 6,970 7,010 6,870 6,920 258,000
2019/11/06 7,020 7,070 6,810 6,960 340,500
2019/11/05 6,840 7,000 6,800 6,980 395,900
2019/11/01 6,710 6,780 6,680 6,690 271,600
2019/10/31 6,860 6,880 6,710 6,710 281,300
2019/10/30 6,800 6,890 6,770 6,830 590,800
2019/10/29 6,900 6,970 6,850 6,860 262,200
2019/10/28 6,850 6,870 6,770 6,840 206,100
2019/10/25 6,850 6,880 6,800 6,870 176,500
2019/10/24 6,890 6,940 6,850 6,860 235,400
2019/10/23 6,850 6,870 6,760 6,850 244,500
2019/10/21 6,760 6,840 6,750 6,820 161,500
2019/10/18 6,770 6,790 6,680 6,700 214,000
2019/10/17 6,940 6,940 6,770 6,770 209,900
2019/10/16 6,850 6,970 6,820 6,950 253,800
2019/10/15 6,830 6,840 6,750 6,840 239,700
2019/10/11 6,800 6,800 6,710 6,750 276,000
2019/10/10 6,820 6,830 6,720 6,800 181,400
2019/10/09 6,740 6,830 6,730 6,810 258,700
2019/10/08 6,790 6,800 6,740 6,790 206,800
2019/10/07 6,670 6,740 6,650 6,710 157,100
2019/10/04 6,610 6,700 6,580 6,680 259,200
2019/10/03 6,740 6,760 6,630 6,660 315,400
2019/10/02 6,720 6,870 6,720 6,840 257,000
2019/10/01 6,690 6,800 6,680 6,740 240,000
2019/09/30 6,780 6,810 6,680 6,730 338,100
2019/09/27 6,950 6,950 6,770 6,870 364,100
2019/09/26 7,060 7,090 6,970 7,000 552,300
2019/09/25 7,060 7,120 7,030 7,040 242,400
2019/09/24 7,030 7,120 7,020 7,080 214,600
2019/09/20 6,990 7,080 6,990 7,040 352,700
2019/09/19 6,830 6,970 6,820 6,940 292,400
2019/09/18 6,750 6,850 6,750 6,790 269,500
2019/09/17 6,710 6,750 6,620 6,730 277,400
2019/09/13 6,630 6,710 6,560 6,700 570,600
2019/09/12 6,600 6,650 6,570 6,580 360,700
2019/09/11 6,370 6,570 6,340 6,550 343,400
2019/09/10 6,550 6,550 6,370 6,370 438,700
2019/09/09 6,460 6,600 6,430 6,570 251,900
2019/09/06 6,600 6,600 6,440 6,470 240,500
2019/09/05 6,520 6,660 6,510 6,580 388,000
2019/09/04 6,470 6,520 6,450 6,500 149,200
2019/09/03 6,440 6,510 6,380 6,480 176,400
2019/09/02 6,590 6,590 6,420 6,420 243,700
2019/08/30 6,690 6,700 6,610 6,640 259,600
2019/08/29 6,700 6,700 6,620 6,650 175,100
2019/08/28 6,700 6,750 6,690 6,710 194,500
2019/08/27 6,770 6,770 6,710 6,710 214,500
2019/08/26 6,670 6,750 6,660 6,710 316,600
2019/08/23 6,870 6,930 6,810 6,820 146,800
2019/08/22 6,910 6,940 6,870 6,910 187,200
2019/08/21 6,890 6,920 6,820 6,870 160,600
2019/08/20 6,840 6,920 6,840 6,910 151,100
2019/08/19 6,920 6,930 6,810 6,860 159,200
2019/08/16 6,830 6,910 6,810 6,880 229,900
2019/08/15 6,770 6,860 6,750 6,850 202,300
2019/08/14 6,920 6,940 6,790 6,860 258,400
2019/08/13 6,920 6,990 6,880 6,940 269,800
2019/08/09 6,920 7,010 6,870 6,950 313,600
2019/08/08 7,040 7,060 6,890 6,910 256,600
2019/08/07 6,800 7,040 6,790 7,010 368,100
2019/08/06 6,800 6,840 6,720 6,810 412,600
2019/08/05 6,800 6,920 6,780 6,910 403,000
2019/08/02 6,630 6,830 6,620 6,800 387,000
2019/08/01 6,720 6,720 6,610 6,710 296,400
2019/07/31 6,800 6,840 6,760 6,760 409,400
2019/07/30 6,890 6,910 6,830 6,900 259,200
2019/07/29 6,780 6,840 6,760 6,840 290,700
2019/07/26 6,670 6,760 6,670 6,760 241,000
2019/07/25 6,770 6,780 6,690 6,690 230,000
2019/07/24 6,840 6,840 6,780 6,800 230,100
2019/07/23 6,850 6,890 6,790 6,860 157,200
2019/07/22 6,940 6,940 6,830 6,850 211,500
2019/07/19 6,800 6,980 6,790 6,980 228,100
2019/07/18 6,960 6,980 6,830 6,850 294,100
2019/07/17 7,010 7,050 6,960 7,000 230,800
2019/07/16 7,090 7,090 6,960 7,010 223,900
2019/07/12 7,170 7,170 7,070 7,130 250,800
2019/07/11 7,130 7,210 7,120 7,130 217,500
2019/07/10 7,100 7,150 7,040 7,130 295,300
2019/07/09 7,160 7,200 7,130 7,150 192,000
2019/07/08 7,160 7,180 7,120 7,150 238,200
2019/07/05 7,260 7,270 7,190 7,230 177,100
2019/07/04 7,250 7,290 7,220 7,260 134,200
2019/07/03 7,210 7,270 7,200 7,230 229,800
2019/07/02 7,170 7,240 7,170 7,210 207,400
2019/07/01 7,190 7,200 7,130 7,180 223,600
2019/06/28 7,070 7,140 7,040 7,090 345,000
2019/06/27 7,280 7,280 7,060 7,120 351,200
2019/06/26 7,300 7,310 7,210 7,280 243,000
2019/06/25 7,250 7,400 7,250 7,360 234,400
2019/06/24 7,280 7,300 7,190 7,280 175,700
2019/06/21 7,350 7,390 7,280 7,290 394,800
2019/06/20 7,350 7,460 7,320 7,350 222,800
2019/06/19 7,360 7,390 7,250 7,320 294,400
2019/06/18 7,310 7,340 7,220 7,330 386,100
2019/06/17 7,280 7,410 7,260 7,330 282,500
2019/06/14 7,340 7,340 7,200 7,260 325,000
2019/06/13 7,220 7,310 7,210 7,290 343,300
2019/06/12 7,220 7,260 7,180 7,180 177,500
2019/06/11 7,280 7,290 7,150 7,180 215,900
2019/06/10 7,200 7,270 7,190 7,250 346,000
2019/06/07 7,130 7,140 7,050 7,140 261,300
2019/06/06 7,100 7,170 7,060 7,130 248,100
2019/06/05 7,040 7,090 6,950 7,070 531,200
2019/06/04 7,270 7,290 6,950 7,040 502,700
2019/06/03 7,100 7,300 7,060 7,290 338,600
2019/05/31 7,230 7,350 7,200 7,240 470,000
2019/05/30 7,220 7,290 7,130 7,260 368,500
2019/05/29 7,420 7,460 7,260 7,270 526,500
2019/05/28 7,670 7,700 7,470 7,530 1,016,200
2019/05/27 7,770 7,770 7,680 7,720 219,400
2019/05/24 7,770 7,820 7,730 7,790 268,900
2019/05/23 7,600 7,780 7,580 7,780 308,600
2019/05/22 7,730 7,730 7,560 7,600 437,500
2019/05/21 7,760 7,850 7,640 7,660 410,700
2019/05/20 7,600 7,800 7,590 7,790 444,900
2019/05/17 7,620 7,700 7,590 7,600 382,700
2019/05/16 7,420 7,550 7,360 7,550 606,500
2019/05/15 7,130 7,330 7,120 7,320 437,400
2019/05/14 7,100 7,170 7,060 7,150 332,300
2019/05/13 6,960 7,120 6,940 7,120 344,800
2019/05/10 6,920 6,980 6,850 6,940 408,300
2019/05/09 6,840 6,900 6,800 6,840 389,800
2019/05/08 6,780 6,910 6,770 6,900 433,800
2019/05/07 6,870 6,870 6,710 6,820 434,900
2019/04/26 6,690 6,740 6,640 6,700 321,700
2019/04/25 6,640 6,730 6,580 6,700 279,300
2019/04/24 6,660 6,710 6,520 6,550 247,400
2019/04/23 6,560 6,620 6,500 6,610 292,800
2019/04/22 6,340 6,480 6,330 6,480 152,400
2019/04/19 6,420 6,440 6,300 6,360 156,000
2019/04/18 6,540 6,540 6,380 6,400 271,100
2019/04/17 6,560 6,570 6,510 6,510 182,700
2019/04/16 6,600 6,620 6,530 6,530 168,800
2019/04/15 6,660 6,710 6,560 6,600 279,800
2019/04/12 6,650 6,660 6,530 6,580 271,300
2019/04/11 6,570 6,650 6,550 6,610 220,600
2019/04/10 6,590 6,630 6,580 6,620 250,900
2019/04/09 6,720 6,720 6,610 6,630 240,300
2019/04/08 6,750 6,830 6,670 6,770 212,300
2019/04/05 6,770 6,790 6,700 6,740 343,900
2019/04/04 6,940 6,940 6,770 6,840 384,700
2019/04/03 7,000 7,000 6,910 6,950 327,800
2019/04/02 7,250 7,250 7,000 7,000 354,900
2019/04/01 7,240 7,270 7,140 7,200 433,100
2019/03/29 7,140 7,180 7,110 7,150 322,100
2019/03/28 7,110 7,160 7,070 7,110 312,400
2019/03/27 7,180 7,200 7,100 7,180 425,500
2019/03/26 7,030 7,250 7,010 7,230 742,600
2019/03/25 7,010 7,010 6,890 6,930 366,600
2019/03/22 7,030 7,090 6,970 7,070 358,400
2019/03/20 6,960 6,990 6,940 6,990 264,300
2019/03/19 6,960 6,970 6,900 6,940 279,200
2019/03/18 6,960 6,990 6,920 6,970 206,900
2019/03/15 6,890 6,960 6,880 6,940 489,500
2019/03/14 6,820 6,870 6,790 6,840 291,800
2019/03/13 6,740 6,800 6,700 6,750 260,100
2019/03/12 6,690 6,810 6,670 6,780 373,800
2019/03/11 6,550 6,630 6,550 6,630 174,100
2019/03/08 6,520 6,570 6,490 6,510 395,400
2019/03/07 6,450 6,560 6,450 6,530 241,800
2019/03/06 6,540 6,550 6,480 6,490 190,400
2019/03/05 6,530 6,590 6,510 6,550 204,400
2019/03/04 6,620 6,630 6,520 6,540 179,500
2019/03/01 6,580 6,620 6,550 6,600 221,300
2019/02/28 6,540 6,580 6,500 6,540 318,800
2019/02/27 6,480 6,540 6,480 6,500 255,400
2019/02/26 6,430 6,500 6,430 6,440 254,900
2019/02/25 6,400 6,440 6,380 6,430 129,100
2019/02/22 6,430 6,450 6,380 6,390 133,300
2019/02/21 6,400 6,460 6,320 6,430 208,800
2019/02/20 6,400 6,470 6,370 6,420 213,200
2019/02/19 6,280 6,390 6,280 6,390 192,900
2019/02/18 6,230 6,270 6,210 6,250 189,600
2019/02/15 6,130 6,170 6,060 6,170 229,600
2019/02/14 6,160 6,190 6,120 6,150 155,900
2019/02/13 6,210 6,220 6,150 6,160 227,900
2019/02/12 6,110 6,220 6,090 6,170 298,400
2019/02/08 6,060 6,150 6,040 6,070 338,400
2019/02/07 6,200 6,200 6,080 6,130 234,000
2019/02/06 6,230 6,270 6,190 6,220 225,200
2019/02/05 6,220 6,310 6,210 6,260 248,900
2019/02/04 6,260 6,340 6,150 6,190 312,700
2019/02/01 6,260 6,330 6,230 6,230 210,500
2019/01/31 6,370 6,370 6,240 6,250 275,600
2019/01/30 6,240 6,270 6,210 6,220 302,600
2019/01/29 6,190 6,280 6,170 6,270 307,200
2019/01/28 6,150 6,210 6,040 6,140 254,600
2019/01/25 6,190 6,250 6,180 6,220 311,700
2019/01/24 6,280 6,280 6,190 6,200 244,200
2019/01/23 6,330 6,390 6,310 6,320 248,800
2019/01/22 6,380 6,440 6,350 6,390 173,600
2019/01/21 6,450 6,450 6,340 6,340 194,400
2019/01/18 6,420 6,540 6,390 6,450 222,600
2019/01/17 6,380 6,440 6,370 6,410 197,400
2019/01/16 6,340 6,410 6,320 6,410 259,700
2019/01/15 6,330 6,480 6,330 6,350 320,200
2019/01/11 6,420 6,470 6,350 6,420 440,800
2019/01/10 6,400 6,470 6,290 6,440 371,700
2019/01/09 6,450 6,490 6,400 6,420 263,000
2019/01/08 6,530 6,540 6,370 6,390 337,700
2019/01/07 6,570 6,650 6,430 6,480 347,700
2019/01/04 6,320 6,510 6,300 6,470 437,500

このページの先頭へ