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 |
---|---|---|---|---|---|
2020/12/30 | 7,970 | 8,070 | 7,910 | 8,000 | 287,800 |
2020/12/29 | 7,800 | 7,970 | 7,790 | 7,970 | 337,400 |
2020/12/28 | 7,630 | 7,780 | 7,570 | 7,730 | 295,500 |
2020/12/25 | 7,570 | 7,680 | 7,570 | 7,590 | 158,600 |
2020/12/24 | 7,530 | 7,600 | 7,520 | 7,550 | 143,000 |
2020/12/23 | 7,500 | 7,520 | 7,410 | 7,460 | 178,400 |
2020/12/22 | 7,390 | 7,450 | 7,300 | 7,410 | 197,400 |
2020/12/21 | 7,510 | 7,600 | 7,390 | 7,460 | 247,700 |
2020/12/18 | 7,690 | 7,700 | 7,480 | 7,500 | 355,600 |
2020/12/17 | 7,690 | 7,690 | 7,580 | 7,640 | 225,800 |
2020/12/16 | 7,810 | 7,880 | 7,710 | 7,720 | 238,600 |
2020/12/15 | 7,710 | 7,820 | 7,690 | 7,790 | 197,200 |
2020/12/14 | 7,630 | 7,830 | 7,610 | 7,740 | 224,400 |
2020/12/11 | 7,620 | 7,680 | 7,490 | 7,660 | 327,600 |
2020/12/10 | 7,740 | 7,860 | 7,610 | 7,630 | 307,700 |
2020/12/09 | 7,790 | 7,890 | 7,760 | 7,870 | 203,900 |
2020/12/08 | 7,750 | 7,860 | 7,750 | 7,850 | 219,500 |
2020/12/07 | 7,780 | 7,810 | 7,710 | 7,710 | 161,600 |
2020/12/04 | 7,700 | 7,780 | 7,650 | 7,700 | 199,500 |
2020/12/03 | 7,630 | 7,750 | 7,620 | 7,660 | 278,200 |
2020/12/02 | 7,510 | 7,580 | 7,400 | 7,560 | 365,100 |
2020/12/01 | 7,520 | 7,620 | 7,440 | 7,500 | 305,500 |
2020/11/30 | 7,630 | 7,650 | 7,370 | 7,410 | 486,200 |
2020/11/27 | 7,770 | 7,800 | 7,640 | 7,680 | 407,700 |
2020/11/26 | 7,930 | 7,980 | 7,710 | 7,770 | 306,400 |
2020/11/25 | 8,070 | 8,120 | 7,930 | 7,960 | 340,600 |
2020/11/24 | 7,950 | 8,070 | 7,930 | 8,030 | 394,800 |
2020/11/20 | 7,760 | 7,810 | 7,670 | 7,730 | 246,600 |
2020/11/19 | 7,520 | 7,840 | 7,490 | 7,830 | 455,000 |
2020/11/18 | 7,670 | 7,700 | 7,530 | 7,570 | 264,800 |
2020/11/17 | 7,640 | 7,700 | 7,580 | 7,700 | 314,800 |
2020/11/16 | 7,510 | 7,660 | 7,510 | 7,570 | 371,300 |
2020/11/13 | 7,500 | 7,510 | 7,300 | 7,440 | 446,600 |
2020/11/12 | 7,400 | 7,570 | 7,330 | 7,570 | 577,000 |
2020/11/11 | 7,200 | 7,480 | 7,130 | 7,460 | 700,000 |
2020/11/10 | 6,890 | 7,090 | 6,890 | 7,050 | 547,400 |
2020/11/09 | 6,690 | 6,780 | 6,630 | 6,740 | 292,100 |
2020/11/06 | 6,540 | 6,650 | 6,490 | 6,650 | 305,400 |
2020/11/05 | 6,400 | 6,550 | 6,340 | 6,530 | 279,000 |
2020/11/04 | 6,480 | 6,490 | 6,270 | 6,380 | 301,900 |
2020/11/02 | 6,140 | 6,350 | 6,140 | 6,310 | 328,800 |
2020/10/30 | 6,030 | 6,110 | 5,990 | 6,050 | 259,600 |
2020/10/29 | 5,990 | 6,130 | 5,990 | 6,060 | 206,500 |
2020/10/28 | 5,950 | 6,100 | 5,950 | 6,080 | 199,600 |
2020/10/27 | 6,010 | 6,050 | 5,940 | 6,030 | 120,600 |
2020/10/26 | 6,000 | 6,060 | 5,980 | 6,020 | 82,200 |
2020/10/23 | 5,990 | 6,060 | 5,960 | 6,000 | 134,900 |
2020/10/22 | 6,000 | 6,010 | 5,940 | 5,970 | 141,800 |
2020/10/21 | 6,060 | 6,120 | 6,040 | 6,060 | 159,100 |
2020/10/20 | 6,150 | 6,180 | 6,020 | 6,020 | 203,700 |
2020/10/19 | 6,220 | 6,300 | 6,220 | 6,240 | 170,700 |
2020/10/16 | 6,320 | 6,340 | 6,220 | 6,250 | 157,000 |
2020/10/15 | 6,370 | 6,430 | 6,340 | 6,370 | 141,700 |
2020/10/14 | 6,370 | 6,380 | 6,310 | 6,380 | 108,000 |
2020/10/13 | 6,420 | 6,460 | 6,340 | 6,430 | 118,400 |
2020/10/12 | 6,400 | 6,490 | 6,380 | 6,400 | 185,500 |
2020/10/09 | 6,550 | 6,550 | 6,460 | 6,490 | 168,200 |
2020/10/08 | 6,520 | 6,610 | 6,450 | 6,570 | 192,100 |
2020/10/07 | 6,520 | 6,570 | 6,450 | 6,520 | 187,700 |
2020/10/06 | 6,650 | 6,650 | 6,510 | 6,610 | 164,700 |
2020/10/05 | 6,520 | 6,660 | 6,510 | 6,600 | 187,600 |
2020/10/02 | 6,550 | 6,580 | 6,410 | 6,440 | 260,600 |
2020/09/30 | 6,580 | 6,670 | 6,500 | 6,500 | 287,700 |
2020/09/29 | 6,670 | 6,680 | 6,480 | 6,580 | 251,400 |
2020/09/28 | 6,530 | 6,690 | 6,520 | 6,690 | 513,500 |
2020/09/25 | 6,530 | 6,570 | 6,450 | 6,490 | 238,900 |
2020/09/24 | 6,570 | 6,590 | 6,460 | 6,480 | 197,700 |
2020/09/23 | 6,460 | 6,620 | 6,420 | 6,590 | 239,700 |
2020/09/18 | 6,430 | 6,470 | 6,370 | 6,380 | 380,600 |
2020/09/17 | 6,450 | 6,510 | 6,360 | 6,380 | 205,700 |
2020/09/16 | 6,550 | 6,560 | 6,450 | 6,530 | 175,300 |
2020/09/15 | 6,600 | 6,610 | 6,530 | 6,570 | 218,500 |
2020/09/14 | 6,700 | 6,780 | 6,650 | 6,700 | 163,100 |
2020/09/11 | 6,550 | 6,670 | 6,500 | 6,670 | 369,900 |
2020/09/10 | 6,470 | 6,530 | 6,430 | 6,500 | 219,500 |
2020/09/09 | 6,410 | 6,470 | 6,350 | 6,450 | 246,700 |
2020/09/08 | 6,480 | 6,520 | 6,420 | 6,490 | 155,200 |
2020/09/07 | 6,460 | 6,480 | 6,390 | 6,450 | 123,100 |
2020/09/04 | 6,420 | 6,490 | 6,380 | 6,450 | 130,100 |
2020/09/03 | 6,520 | 6,530 | 6,410 | 6,460 | 141,800 |
2020/09/02 | 6,350 | 6,460 | 6,340 | 6,450 | 169,500 |
2020/09/01 | 6,330 | 6,400 | 6,300 | 6,370 | 175,100 |
2020/08/31 | 6,430 | 6,520 | 6,400 | 6,410 | 215,800 |
2020/08/28 | 6,300 | 6,430 | 6,200 | 6,280 | 198,500 |
2020/08/27 | 6,380 | 6,380 | 6,220 | 6,230 | 168,100 |
2020/08/26 | 6,400 | 6,410 | 6,310 | 6,370 | 124,100 |
2020/08/25 | 6,360 | 6,470 | 6,340 | 6,460 | 237,400 |
2020/08/24 | 6,350 | 6,380 | 6,250 | 6,290 | 177,100 |
2020/08/21 | 6,300 | 6,320 | 6,220 | 6,260 | 152,900 |
2020/08/20 | 6,200 | 6,320 | 6,190 | 6,280 | 179,400 |
2020/08/19 | 6,130 | 6,260 | 6,110 | 6,250 | 157,200 |
2020/08/18 | 6,060 | 6,170 | 6,040 | 6,140 | 188,300 |
2020/08/17 | 6,150 | 6,190 | 6,090 | 6,090 | 205,300 |
2020/08/14 | 6,170 | 6,200 | 6,080 | 6,150 | 230,000 |
2020/08/13 | 6,180 | 6,220 | 6,090 | 6,160 | 394,800 |
2020/08/12 | 5,990 | 6,130 | 5,900 | 6,080 | 246,300 |
2020/08/11 | 5,730 | 6,010 | 5,730 | 6,000 | 377,800 |
2020/08/07 | 5,560 | 5,730 | 5,560 | 5,700 | 284,500 |
2020/08/06 | 5,670 | 5,720 | 5,520 | 5,540 | 208,000 |
2020/08/05 | 5,630 | 5,740 | 5,470 | 5,680 | 330,500 |
2020/08/04 | 5,300 | 5,640 | 5,260 | 5,630 | 442,500 |
2020/08/03 | 5,250 | 5,350 | 5,160 | 5,200 | 501,400 |
2020/07/31 | 5,490 | 5,570 | 5,230 | 5,240 | 470,400 |
2020/07/30 | 5,850 | 5,900 | 5,510 | 5,520 | 329,200 |
2020/07/29 | 5,840 | 5,940 | 5,810 | 5,850 | 162,700 |
2020/07/28 | 5,910 | 5,980 | 5,820 | 5,850 | 242,800 |
2020/07/27 | 5,790 | 5,940 | 5,720 | 5,940 | 242,000 |
2020/07/22 | 6,030 | 6,030 | 5,850 | 5,850 | 201,500 |
2020/07/21 | 5,940 | 6,050 | 5,900 | 6,050 | 166,000 |
2020/07/20 | 6,000 | 6,000 | 5,870 | 5,940 | 110,800 |
2020/07/17 | 6,010 | 6,060 | 5,970 | 5,990 | 123,700 |
2020/07/16 | 6,080 | 6,100 | 5,990 | 6,030 | 204,500 |
2020/07/15 | 5,910 | 6,050 | 5,900 | 6,040 | 258,800 |
2020/07/14 | 5,960 | 5,980 | 5,820 | 5,860 | 159,900 |
2020/07/13 | 5,900 | 5,940 | 5,840 | 5,940 | 163,800 |
2020/07/10 | 5,930 | 5,930 | 5,820 | 5,830 | 267,100 |
2020/07/09 | 5,960 | 5,970 | 5,770 | 5,900 | 278,700 |
2020/07/08 | 5,940 | 6,070 | 5,930 | 5,960 | 274,900 |
2020/07/07 | 6,120 | 6,120 | 5,950 | 5,980 | 218,700 |
2020/07/06 | 6,040 | 6,140 | 6,030 | 6,130 | 155,700 |
2020/07/03 | 6,140 | 6,150 | 6,030 | 6,060 | 135,700 |
2020/07/02 | 6,090 | 6,230 | 6,070 | 6,140 | 274,500 |
2020/07/01 | 6,180 | 6,210 | 6,030 | 6,050 | 192,600 |
2020/06/30 | 6,320 | 6,340 | 6,150 | 6,160 | 306,000 |
2020/06/29 | 6,260 | 6,270 | 6,180 | 6,220 | 235,900 |
2020/06/26 | 6,340 | 6,440 | 6,290 | 6,400 | 186,000 |
2020/06/25 | 6,230 | 6,340 | 6,210 | 6,280 | 185,700 |
2020/06/24 | 6,270 | 6,320 | 6,250 | 6,270 | 155,700 |
2020/06/23 | 6,160 | 6,300 | 6,110 | 6,240 | 252,500 |
2020/06/22 | 6,320 | 6,320 | 6,120 | 6,120 | 261,400 |
2020/06/19 | 6,310 | 6,470 | 6,280 | 6,380 | 530,500 |
2020/06/18 | 6,180 | 6,270 | 6,130 | 6,240 | 199,600 |
2020/06/17 | 6,310 | 6,310 | 6,200 | 6,220 | 200,500 |
2020/06/16 | 6,240 | 6,360 | 6,160 | 6,310 | 317,000 |
2020/06/15 | 6,200 | 6,320 | 6,140 | 6,140 | 205,300 |
2020/06/12 | 6,240 | 6,270 | 6,160 | 6,250 | 324,300 |
2020/06/11 | 6,300 | 6,390 | 6,250 | 6,330 | 203,400 |
2020/06/10 | 6,380 | 6,400 | 6,310 | 6,350 | 176,800 |
2020/06/09 | 6,340 | 6,460 | 6,320 | 6,360 | 259,200 |
2020/06/08 | 6,320 | 6,320 | 6,180 | 6,290 | 287,700 |
2020/06/05 | 6,380 | 6,380 | 6,270 | 6,300 | 240,900 |
2020/06/04 | 6,400 | 6,400 | 6,300 | 6,340 | 228,900 |
2020/06/03 | 6,460 | 6,470 | 6,280 | 6,360 | 231,000 |
2020/06/02 | 6,330 | 6,430 | 6,320 | 6,370 | 202,100 |
2020/06/01 | 6,410 | 6,430 | 6,280 | 6,320 | 228,900 |
2020/05/29 | 6,400 | 6,470 | 6,310 | 6,400 | 403,500 |
2020/05/28 | 6,250 | 6,420 | 6,200 | 6,400 | 354,900 |
2020/05/27 | 6,270 | 6,270 | 6,060 | 6,150 | 321,100 |
2020/05/26 | 6,250 | 6,290 | 6,220 | 6,280 | 270,000 |
2020/05/25 | 6,150 | 6,230 | 6,090 | 6,230 | 196,700 |
2020/05/22 | 6,140 | 6,140 | 6,030 | 6,060 | 170,400 |
2020/05/21 | 6,250 | 6,250 | 6,050 | 6,090 | 253,100 |
2020/05/20 | 6,170 | 6,240 | 6,130 | 6,240 | 189,400 |
2020/05/19 | 6,220 | 6,260 | 6,080 | 6,140 | 283,700 |
2020/05/18 | 5,940 | 6,100 | 5,940 | 6,100 | 228,500 |
2020/05/15 | 5,870 | 5,920 | 5,760 | 5,910 | 247,500 |
2020/05/14 | 5,740 | 5,890 | 5,710 | 5,800 | 210,600 |
2020/05/13 | 5,690 | 5,790 | 5,680 | 5,750 | 217,500 |
2020/05/12 | 5,830 | 5,860 | 5,780 | 5,780 | 232,700 |
2020/05/11 | 5,610 | 5,850 | 5,600 | 5,830 | 320,100 |
2020/05/08 | 5,480 | 5,610 | 5,460 | 5,610 | 369,400 |
2020/05/07 | 5,610 | 5,610 | 5,360 | 5,400 | 500,600 |
2020/05/01 | 5,980 | 6,120 | 5,700 | 5,700 | 618,400 |
2020/04/30 | 6,220 | 6,270 | 6,100 | 6,100 | 496,500 |
2020/04/28 | 6,250 | 6,250 | 6,120 | 6,210 | 232,300 |
2020/04/27 | 6,330 | 6,330 | 6,210 | 6,210 | 294,000 |
2020/04/24 | 6,320 | 6,330 | 6,190 | 6,310 | 301,400 |
2020/04/23 | 6,300 | 6,330 | 6,250 | 6,330 | 237,300 |
2020/04/22 | 6,230 | 6,330 | 6,210 | 6,290 | 265,700 |
2020/04/21 | 6,050 | 6,190 | 6,010 | 6,190 | 212,700 |
2020/04/20 | 6,080 | 6,190 | 6,080 | 6,100 | 204,800 |
2020/04/17 | 6,330 | 6,340 | 6,110 | 6,180 | 268,900 |
2020/04/16 | 6,290 | 6,350 | 6,250 | 6,270 | 310,900 |
2020/04/15 | 6,220 | 6,410 | 6,180 | 6,410 | 370,200 |
2020/04/14 | 6,060 | 6,240 | 6,040 | 6,240 | 276,400 |
2020/04/13 | 6,090 | 6,180 | 6,020 | 6,070 | 322,800 |
2020/04/10 | 6,240 | 6,240 | 5,980 | 6,170 | 450,300 |
2020/04/09 | 6,410 | 6,460 | 6,130 | 6,250 | 348,600 |
2020/04/08 | 6,180 | 6,560 | 6,150 | 6,470 | 569,300 |
2020/04/07 | 6,200 | 6,300 | 6,050 | 6,140 | 328,400 |
2020/04/06 | 5,960 | 6,180 | 5,890 | 6,150 | 490,700 |
2020/04/03 | 5,890 | 6,170 | 5,890 | 5,960 | 566,500 |
2020/04/02 | 6,000 | 6,160 | 5,870 | 5,880 | 482,800 |
2020/04/01 | 6,290 | 6,290 | 5,900 | 5,940 | 583,800 |
2020/03/31 | 6,580 | 6,650 | 6,360 | 6,390 | 574,000 |
2020/03/30 | 6,280 | 6,580 | 6,270 | 6,580 | 598,500 |
2020/03/27 | 6,480 | 6,690 | 6,340 | 6,510 | 1,079,500 |
2020/03/26 | 6,230 | 6,360 | 6,110 | 6,320 | 724,500 |
2020/03/25 | 6,020 | 6,300 | 5,800 | 6,300 | 509,200 |
2020/03/24 | 6,300 | 6,320 | 5,820 | 5,920 | 619,000 |
2020/03/23 | 6,090 | 6,500 | 5,960 | 6,190 | 854,500 |
2020/03/19 | 5,820 | 6,210 | 5,810 | 6,060 | 782,000 |
2020/03/18 | 5,460 | 5,880 | 5,460 | 5,630 | 843,300 |
2020/03/17 | 4,825 | 5,400 | 4,800 | 5,370 | 700,200 |
2020/03/16 | 4,890 | 5,110 | 4,840 | 4,895 | 542,300 |
2020/03/13 | 4,795 | 4,980 | 4,615 | 4,835 | 726,400 |
2020/03/12 | 5,110 | 5,210 | 4,975 | 5,070 | 668,900 |
2020/03/11 | 5,130 | 5,290 | 5,120 | 5,170 | 528,100 |
2020/03/10 | 5,020 | 5,210 | 4,920 | 5,170 | 673,200 |
2020/03/09 | 5,070 | 5,110 | 5,010 | 5,090 | 460,500 |
2020/03/06 | 5,210 | 5,280 | 5,140 | 5,210 | 384,200 |
2020/03/05 | 5,360 | 5,360 | 5,290 | 5,310 | 324,000 |
2020/03/04 | 5,170 | 5,360 | 5,120 | 5,290 | 351,400 |
2020/03/03 | 5,350 | 5,440 | 5,270 | 5,270 | 470,100 |
2020/03/02 | 5,140 | 5,400 | 5,120 | 5,310 | 461,500 |
2020/02/28 | 5,170 | 5,240 | 5,120 | 5,190 | 606,000 |
2020/02/27 | 5,440 | 5,450 | 5,330 | 5,330 | 391,900 |
2020/02/26 | 5,400 | 5,490 | 5,380 | 5,460 | 399,800 |
2020/02/25 | 5,500 | 5,570 | 5,460 | 5,490 | 399,300 |
2020/02/21 | 5,800 | 5,870 | 5,770 | 5,770 | 273,500 |
2020/02/20 | 5,880 | 5,940 | 5,820 | 5,840 | 208,800 |
2020/02/19 | 5,850 | 5,880 | 5,790 | 5,850 | 256,100 |
2020/02/18 | 5,830 | 5,860 | 5,770 | 5,790 | 165,700 |
2020/02/17 | 5,900 | 5,900 | 5,840 | 5,870 | 171,400 |
2020/02/14 | 6,020 | 6,030 | 5,920 | 5,950 | 278,200 |
2020/02/13 | 6,070 | 6,090 | 6,030 | 6,070 | 176,300 |
2020/02/12 | 6,150 | 6,160 | 6,050 | 6,100 | 212,700 |
2020/02/10 | 6,210 | 6,210 | 6,150 | 6,160 | 150,800 |
2020/02/07 | 6,360 | 6,370 | 6,230 | 6,240 | 165,200 |
2020/02/06 | 6,300 | 6,410 | 6,250 | 6,350 | 323,000 |
2020/02/05 | 6,120 | 6,290 | 6,100 | 6,260 | 329,200 |
2020/02/04 | 6,130 | 6,160 | 6,000 | 6,050 | 364,700 |
2020/02/03 | 6,140 | 6,230 | 6,110 | 6,210 | 234,700 |
2020/01/31 | 6,220 | 6,350 | 6,220 | 6,280 | 254,600 |
2020/01/30 | 6,290 | 6,290 | 6,190 | 6,220 | 272,600 |
2020/01/29 | 6,250 | 6,280 | 6,230 | 6,280 | 220,400 |
2020/01/28 | 6,250 | 6,290 | 6,220 | 6,270 | 247,000 |
2020/01/27 | 6,280 | 6,330 | 6,260 | 6,290 | 229,000 |
2020/01/24 | 6,400 | 6,440 | 6,380 | 6,420 | 159,100 |
2020/01/23 | 6,380 | 6,390 | 6,340 | 6,340 | 224,600 |
2020/01/22 | 6,450 | 6,470 | 6,430 | 6,460 | 149,400 |
2020/01/21 | 6,540 | 6,560 | 6,460 | 6,460 | 204,000 |
2020/01/20 | 6,480 | 6,540 | 6,470 | 6,500 | 118,300 |
2020/01/17 | 6,520 | 6,540 | 6,490 | 6,510 | 143,300 |
2020/01/16 | 6,600 | 6,600 | 6,490 | 6,520 | 209,600 |
2020/01/15 | 6,540 | 6,600 | 6,540 | 6,570 | 139,200 |
2020/01/14 | 6,590 | 6,600 | 6,540 | 6,550 | 136,100 |
2020/01/10 | 6,620 | 6,630 | 6,550 | 6,600 | 194,600 |
2020/01/09 | 6,570 | 6,590 | 6,510 | 6,570 | 195,000 |
2020/01/08 | 6,480 | 6,520 | 6,390 | 6,490 | 304,800 |
2020/01/07 | 6,470 | 6,630 | 6,470 | 6,610 | 297,700 |
2020/01/06 | 6,510 | 6,540 | 6,380 | 6,400 | 347,800 |