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 |
|---|---|---|---|---|---|
| 2026/06/17 | 733 | 736 | 725 | 727 | 1,577,700 |
| 2026/06/16 | 727 | 731 | 720 | 728 | 1,441,800 |
| 2026/06/15 | 740 | 742 | 728 | 729 | 1,775,400 |
| 2026/06/12 | 754 | 754 | 737 | 740 | 1,691,400 |
| 2026/06/11 | 762 | 765 | 744 | 748 | 1,705,600 |
| 2026/06/10 | 740 | 760 | 737 | 760 | 2,981,400 |
| 2026/06/09 | 734 | 743 | 733 | 737 | 2,527,200 |
| 2026/06/08 | 735 | 744 | 725 | 733 | 2,084,900 |
| 2026/06/05 | 738 | 745 | 725 | 730 | 2,174,500 |
| 2026/06/04 | 732 | 733 | 723 | 732 | 1,430,200 |
| 2026/06/03 | 715 | 731 | 711 | 728 | 2,573,800 |
| 2026/06/02 | 721 | 730 | 712 | 718 | 2,354,200 |
| 2026/06/01 | 738 | 739 | 726 | 729 | 2,781,100 |
| 2026/05/29 | 734 | 750 | 732 | 738 | 4,465,700 |
| 2026/05/28 | 744 | 746 | 732 | 734 | 2,915,000 |
| 2026/05/27 | 734 | 743 | 732 | 739 | 2,231,000 |
| 2026/05/26 | 748 | 748 | 735 | 735 | 2,068,600 |
| 2026/05/25 | 748 | 751 | 735 | 743 | 1,996,300 |
| 2026/05/22 | 758 | 760 | 749 | 751 | 1,804,100 |
| 2026/05/21 | 778 | 778 | 764 | 765 | 1,808,500 |
| 2026/05/20 | 780 | 781 | 768 | 773 | 2,407,100 |
| 2026/05/19 | 763 | 780 | 754 | 775 | 2,490,300 |
| 2026/05/18 | 770 | 774 | 755 | 755 | 1,778,800 |
| 2026/05/15 | 764 | 776 | 759 | 776 | 2,431,000 |
| 2026/05/14 | 771 | 777 | 765 | 771 | 2,991,700 |
| 2026/05/13 | 747 | 758 | 743 | 752 | 2,056,500 |
| 2026/05/12 | 740 | 750 | 737 | 743 | 2,264,800 |
| 2026/05/11 | 744 | 746 | 737 | 744 | 1,706,400 |
| 2026/05/08 | 762 | 762 | 744 | 747 | 2,150,400 |
| 2026/05/07 | 748 | 763 | 742 | 756 | 2,307,000 |
| 2026/05/01 | 745 | 752 | 740 | 748 | 2,030,600 |
| 2026/04/30 | 740 | 746 | 729 | 737 | 2,755,600 |
| 2026/04/28 | 754 | 760 | 750 | 759 | 1,421,600 |
| 2026/04/27 | 750 | 757 | 746 | 750 | 1,373,600 |
| 2026/04/24 | 752 | 759 | 751 | 755 | 1,436,800 |
| 2026/04/23 | 750 | 754 | 741 | 752 | 2,273,600 |
| 2026/04/22 | 769 | 772 | 758 | 758 | 1,867,500 |
| 2026/04/21 | 786 | 789 | 772 | 776 | 2,035,100 |
| 2026/04/20 | 795 | 798 | 788 | 789 | 1,224,900 |
| 2026/04/17 | 795 | 798 | 789 | 793 | 2,210,000 |
| 2026/04/16 | 810 | 813 | 801 | 801 | 1,547,400 |
| 2026/04/15 | 801 | 811 | 801 | 810 | 1,368,300 |
| 2026/04/14 | 802 | 807 | 796 | 799 | 1,364,100 |
| 2026/04/13 | 800 | 809 | 798 | 805 | 1,101,200 |
| 2026/04/10 | 810 | 816 | 802 | 804 | 1,679,400 |
| 2026/04/09 | 820 | 833 | 812 | 812 | 1,917,200 |
| 2026/04/08 | 819 | 826 | 817 | 819 | 2,193,500 |
| 2026/04/07 | 810 | 818 | 808 | 810 | 1,295,500 |
| 2026/04/06 | 809 | 814 | 803 | 804 | 1,194,100 |
| 2026/04/03 | 805 | 816 | 802 | 809 | 1,546,800 |
| 2026/03/27 | 3,962 | 3,962 | 3,917 | 3,946 | 748,700 |
| 2026/03/26 | 3,936 | 3,938 | 3,902 | 3,938 | 317,100 |
| 2026/03/25 | 3,940 | 3,947 | 3,904 | 3,914 | 347,700 |
| 2026/03/24 | 3,888 | 3,903 | 3,852 | 3,873 | 305,600 |
| 2026/03/23 | 3,876 | 3,876 | 3,829 | 3,835 | 421,700 |
| 2026/03/19 | 3,951 | 3,957 | 3,877 | 3,877 | 471,300 |
| 2026/03/18 | 3,940 | 3,982 | 3,926 | 3,982 | 241,600 |
| 2026/03/17 | 3,897 | 3,947 | 3,897 | 3,903 | 281,700 |
| 2026/03/16 | 3,890 | 3,908 | 3,867 | 3,887 | 383,200 |
| 2026/03/13 | 3,880 | 3,920 | 3,861 | 3,861 | 515,200 |
| 2026/03/12 | 3,970 | 3,970 | 3,901 | 3,913 | 337,600 |
| 2026/03/11 | 4,004 | 4,031 | 3,982 | 3,997 | 286,900 |
| 2026/03/10 | 3,980 | 3,995 | 3,943 | 3,969 | 392,100 |
| 2026/03/09 | 3,917 | 3,964 | 3,881 | 3,943 | 430,900 |
| 2026/03/06 | 3,974 | 3,996 | 3,933 | 3,981 | 335,800 |
| 2026/03/05 | 4,020 | 4,059 | 4,001 | 4,009 | 461,300 |
| 2026/03/04 | 3,990 | 3,997 | 3,890 | 3,933 | 729,600 |
| 2026/03/03 | 4,141 | 4,143 | 4,043 | 4,052 | 538,400 |
| 2026/03/02 | 4,160 | 4,210 | 4,143 | 4,174 | 334,200 |
| 2026/02/27 | 4,200 | 4,212 | 4,162 | 4,197 | 472,800 |
| 2026/02/26 | 4,160 | 4,196 | 4,157 | 4,174 | 313,000 |
| 2026/02/25 | 4,180 | 4,205 | 4,119 | 4,167 | 346,300 |
| 2026/02/24 | 4,141 | 4,185 | 4,101 | 4,175 | 276,100 |
| 2026/02/20 | 4,130 | 4,145 | 4,104 | 4,122 | 273,800 |
| 2026/02/19 | 4,230 | 4,235 | 4,151 | 4,155 | 301,800 |
| 2026/02/18 | 4,136 | 4,219 | 4,120 | 4,219 | 443,500 |
| 2026/02/17 | 4,115 | 4,134 | 4,101 | 4,120 | 267,800 |
| 2026/02/16 | 4,093 | 4,121 | 4,056 | 4,121 | 396,900 |
| 2026/02/13 | 4,085 | 4,109 | 4,061 | 4,076 | 618,300 |
| 2026/02/12 | 4,022 | 4,096 | 4,001 | 4,079 | 666,200 |
| 2026/02/10 | 4,010 | 4,035 | 3,968 | 3,999 | 524,700 |
| 2026/02/09 | 4,030 | 4,049 | 3,987 | 4,031 | 515,700 |
| 2026/02/06 | 3,980 | 3,998 | 3,971 | 3,971 | 416,400 |
| 2026/02/05 | 3,965 | 3,990 | 3,940 | 3,970 | 464,100 |
| 2026/02/04 | 3,890 | 3,925 | 3,869 | 3,903 | 361,800 |
| 2026/02/03 | 3,865 | 3,901 | 3,850 | 3,885 | 387,700 |
| 2026/02/02 | 3,900 | 3,900 | 3,841 | 3,856 | 526,000 |
| 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 |