京成電鉄(9009)の株価時系列情報
京成電鉄(9009)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 |
|---|---|---|---|---|---|
| 2026/02/19 | 1,358 | 1,364 | 1,331 | 1,340 | 2,013,100 |
| 2026/02/18 | 1,370 | 1,419 | 1,361 | 1,364 | 5,707,700 |
| 2026/02/17 | 1,295 | 1,312 | 1,290 | 1,307 | 1,609,200 |
| 2026/02/16 | 1,305 | 1,305 | 1,273 | 1,286 | 2,049,300 |
| 2026/02/13 | 1,304 | 1,317 | 1,295 | 1,298 | 2,185,500 |
| 2026/02/12 | 1,292 | 1,312 | 1,286 | 1,312 | 1,685,300 |
| 2026/02/10 | 1,280 | 1,302 | 1,276 | 1,294 | 1,959,200 |
| 2026/02/09 | 1,270 | 1,302 | 1,262 | 1,285 | 2,941,400 |
| 2026/02/06 | 1,257 | 1,261 | 1,238 | 1,246 | 1,740,500 |
| 2026/02/05 | 1,206 | 1,258 | 1,205 | 1,258 | 3,595,100 |
| 2026/02/04 | 1,185 | 1,200 | 1,181 | 1,193 | 1,537,100 |
| 2026/02/03 | 1,181 | 1,198 | 1,176 | 1,193 | 2,609,100 |
| 2026/02/02 | 1,229 | 1,231 | 1,178 | 1,179 | 4,325,200 |
| 2026/01/30 | 1,225 | 1,229 | 1,219 | 1,221 | 1,287,700 |
| 2026/01/29 | 1,221 | 1,222 | 1,204 | 1,219 | 1,840,700 |
| 2026/01/28 | 1,235 | 1,238 | 1,221 | 1,224 | 2,098,800 |
| 2026/01/27 | 1,257 | 1,268 | 1,244 | 1,244 | 1,531,800 |
| 2026/01/26 | 1,262 | 1,270 | 1,253 | 1,265 | 1,551,100 |
| 2026/01/23 | 1,284 | 1,301 | 1,266 | 1,267 | 1,664,800 |
| 2026/01/22 | 1,264 | 1,281 | 1,261 | 1,264 | 1,469,600 |
| 2026/01/21 | 1,273 | 1,278 | 1,250 | 1,259 | 2,742,700 |
| 2026/01/20 | 1,280 | 1,299 | 1,278 | 1,282 | 1,559,700 |
| 2026/01/19 | 1,284 | 1,294 | 1,282 | 1,283 | 1,255,200 |
| 2026/01/16 | 1,280 | 1,285 | 1,275 | 1,284 | 805,700 |
| 2026/01/15 | 1,285 | 1,292 | 1,278 | 1,283 | 1,327,100 |
| 2026/01/14 | 1,302 | 1,303 | 1,279 | 1,279 | 1,746,300 |
| 2026/01/13 | 1,312 | 1,320 | 1,304 | 1,309 | 1,761,700 |
| 2026/01/09 | 1,292 | 1,297 | 1,283 | 1,296 | 1,586,800 |
| 2026/01/08 | 1,297 | 1,305 | 1,273 | 1,274 | 1,596,100 |
| 2026/01/07 | 1,283 | 1,310 | 1,278 | 1,308 | 1,210,400 |
| 2026/01/06 | 1,281 | 1,293 | 1,280 | 1,291 | 1,168,700 |
| 2026/01/05 | 1,291 | 1,299 | 1,274 | 1,277 | 1,418,600 |
| 2025/12/30 | 1,295 | 1,306 | 1,289 | 1,289 | 945,700 |
| 2025/12/29 | 1,301 | 1,301 | 1,289 | 1,295 | 1,041,300 |
| 2025/12/26 | 1,323 | 1,331 | 1,296 | 1,300 | 1,196,800 |
| 2025/12/25 | 1,297 | 1,328 | 1,292 | 1,323 | 1,695,400 |
| 2025/12/24 | 1,263 | 1,280 | 1,260 | 1,280 | 1,096,300 |
| 2025/12/23 | 1,252 | 1,266 | 1,251 | 1,263 | 847,400 |
| 2025/12/22 | 1,268 | 1,272 | 1,249 | 1,252 | 1,940,500 |
| 2025/12/19 | 1,272 | 1,284 | 1,269 | 1,279 | 2,458,700 |
| 2025/12/18 | 1,245 | 1,294 | 1,245 | 1,292 | 2,598,500 |
| 2025/12/17 | 1,235 | 1,237 | 1,220 | 1,235 | 1,571,100 |
| 2025/12/16 | 1,235 | 1,240 | 1,232 | 1,232 | 1,693,000 |
| 2025/12/15 | 1,241 | 1,254 | 1,240 | 1,246 | 1,077,200 |
| 2025/12/12 | 1,228 | 1,246 | 1,228 | 1,239 | 1,883,700 |
| 2025/12/11 | 1,245 | 1,247 | 1,229 | 1,232 | 1,431,100 |
| 2025/12/10 | 1,232 | 1,245 | 1,226 | 1,237 | 1,784,700 |
| 2025/12/09 | 1,230 | 1,241 | 1,230 | 1,241 | 1,006,100 |
| 2025/12/08 | 1,233 | 1,238 | 1,227 | 1,235 | 952,400 |
| 2025/12/05 | 1,240 | 1,247 | 1,223 | 1,229 | 1,585,000 |
| 2025/12/04 | 1,229 | 1,249 | 1,227 | 1,244 | 1,832,800 |
| 2025/12/03 | 1,231 | 1,244 | 1,224 | 1,238 | 1,285,800 |
| 2025/12/02 | 1,246 | 1,248 | 1,231 | 1,234 | 956,600 |
| 2025/12/01 | 1,260 | 1,263 | 1,245 | 1,246 | 1,160,700 |
| 2025/11/28 | 1,275 | 1,280 | 1,265 | 1,268 | 749,600 |
| 2025/11/27 | 1,273 | 1,282 | 1,263 | 1,275 | 1,235,300 |
| 2025/11/26 | 1,266 | 1,293 | 1,263 | 1,286 | 1,636,500 |
| 2025/11/25 | 1,265 | 1,272 | 1,247 | 1,265 | 1,586,700 |
| 2025/11/21 | 1,239 | 1,258 | 1,239 | 1,250 | 1,924,600 |
| 2025/11/20 | 1,222 | 1,242 | 1,222 | 1,233 | 1,604,300 |
| 2025/11/19 | 1,223 | 1,231 | 1,211 | 1,216 | 1,874,900 |
| 2025/11/18 | 1,233 | 1,236 | 1,218 | 1,225 | 1,921,200 |
| 2025/11/17 | 1,233 | 1,242 | 1,223 | 1,238 | 2,203,100 |
| 2025/11/14 | 1,291 | 1,300 | 1,231 | 1,235 | 4,304,000 |
| 2025/11/13 | 1,294 | 1,296 | 1,279 | 1,285 | 1,108,500 |
| 2025/11/12 | 1,287 | 1,311 | 1,277 | 1,283 | 1,735,600 |
| 2025/11/11 | 1,262 | 1,275 | 1,258 | 1,267 | 1,080,300 |
| 2025/11/10 | 1,261 | 1,270 | 1,252 | 1,268 | 1,416,400 |
| 2025/11/07 | 1,245 | 1,263 | 1,245 | 1,252 | 1,563,600 |
| 2025/11/06 | 1,236 | 1,252 | 1,230 | 1,230 | 1,240,600 |
| 2025/11/05 | 1,266 | 1,269 | 1,234 | 1,236 | 2,217,200 |
| 2025/11/04 | 1,234 | 1,262 | 1,231 | 1,249 | 2,318,000 |
| 2025/10/31 | 1,269 | 1,280 | 1,225 | 1,228 | 3,504,000 |
| 2025/10/30 | 1,280 | 1,284 | 1,262 | 1,270 | 1,525,000 |
| 2025/10/29 | 1,318 | 1,321 | 1,287 | 1,287 | 2,298,600 |
| 2025/10/28 | 1,330 | 1,332 | 1,313 | 1,321 | 1,103,000 |
| 2025/10/27 | 1,315 | 1,330 | 1,311 | 1,318 | 1,385,600 |
| 2025/10/24 | 1,310 | 1,316 | 1,305 | 1,312 | 1,175,100 |
| 2025/10/23 | 1,324 | 1,329 | 1,310 | 1,313 | 998,200 |
| 2025/10/22 | 1,344 | 1,347 | 1,315 | 1,319 | 1,065,500 |
| 2025/10/21 | 1,336 | 1,355 | 1,335 | 1,337 | 1,329,300 |
| 2025/10/20 | 1,334 | 1,336 | 1,316 | 1,327 | 960,000 |
| 2025/10/17 | 1,327 | 1,336 | 1,318 | 1,320 | 915,700 |
| 2025/10/16 | 1,325 | 1,340 | 1,325 | 1,340 | 891,300 |
| 2025/10/15 | 1,330 | 1,342 | 1,316 | 1,321 | 915,600 |
| 2025/10/14 | 1,313 | 1,330 | 1,307 | 1,322 | 1,441,400 |
| 2025/10/10 | 1,370 | 1,373 | 1,343 | 1,343 | 2,018,400 |
| 2025/10/09 | 1,362 | 1,370 | 1,359 | 1,366 | 852,800 |
| 2025/10/08 | 1,378 | 1,393 | 1,365 | 1,365 | 1,037,200 |
| 2025/10/07 | 1,382 | 1,385 | 1,371 | 1,379 | 975,100 |
| 2025/10/06 | 1,401 | 1,405 | 1,373 | 1,379 | 1,450,100 |
| 2025/10/03 | 1,340 | 1,369 | 1,340 | 1,365 | 941,500 |
| 2025/10/02 | 1,390 | 1,403 | 1,340 | 1,340 | 1,727,100 |
| 2025/10/01 | 1,370 | 1,396 | 1,368 | 1,396 | 1,335,800 |
| 2025/09/30 | 1,362 | 1,376 | 1,357 | 1,372 | 1,168,600 |
| 2025/09/29 | 1,394 | 1,399 | 1,365 | 1,368 | 1,573,100 |
| 2025/09/26 | 1,414 | 1,425 | 1,403 | 1,410 | 2,905,800 |
| 2025/09/25 | 1,400 | 1,414 | 1,399 | 1,414 | 1,903,800 |
| 2025/09/24 | 1,400 | 1,412 | 1,384 | 1,391 | 1,073,900 |
| 2025/09/22 | 1,360 | 1,394 | 1,359 | 1,390 | 1,189,800 |
| 2025/09/19 | 1,388 | 1,391 | 1,361 | 1,367 | 2,055,300 |
| 2025/09/18 | 1,396 | 1,398 | 1,385 | 1,387 | 1,007,400 |
| 2025/09/17 | 1,403 | 1,410 | 1,391 | 1,392 | 1,398,100 |
| 2025/09/16 | 1,383 | 1,416 | 1,381 | 1,408 | 1,293,800 |
| 2025/09/12 | 1,406 | 1,408 | 1,374 | 1,381 | 2,469,700 |
| 2025/09/11 | 1,413 | 1,416 | 1,391 | 1,400 | 1,210,300 |
| 2025/09/10 | 1,432 | 1,433 | 1,419 | 1,426 | 986,700 |
| 2025/09/09 | 1,435 | 1,451 | 1,430 | 1,441 | 1,499,300 |
| 2025/09/08 | 1,425 | 1,434 | 1,417 | 1,431 | 1,311,800 |
| 2025/09/05 | 1,419 | 1,423 | 1,408 | 1,414 | 1,571,600 |
| 2025/09/04 | 1,392 | 1,413 | 1,382 | 1,407 | 1,311,900 |
| 2025/09/03 | 1,384 | 1,396 | 1,372 | 1,396 | 1,647,000 |
| 2025/09/02 | 1,413 | 1,427 | 1,379 | 1,392 | 1,988,900 |
| 2025/09/01 | 1,365 | 1,399 | 1,360 | 1,396 | 1,552,000 |
| 2025/08/29 | 1,382 | 1,386 | 1,358 | 1,361 | 1,857,900 |
| 2025/08/28 | 1,377 | 1,388 | 1,369 | 1,379 | 3,915,600 |
| 2025/08/27 | 1,356 | 1,375 | 1,350 | 1,375 | 1,899,900 |
| 2025/08/26 | 1,383 | 1,387 | 1,360 | 1,360 | 1,837,600 |
| 2025/08/25 | 1,395 | 1,396 | 1,379 | 1,392 | 1,459,400 |
| 2025/08/22 | 1,371 | 1,386 | 1,363 | 1,384 | 1,629,900 |
| 2025/08/21 | 1,360 | 1,372 | 1,351 | 1,372 | 2,000,300 |
| 2025/08/20 | 1,340 | 1,388 | 1,330 | 1,380 | 3,357,000 |
| 2025/08/19 | 1,308 | 1,328 | 1,308 | 1,327 | 2,058,300 |
| 2025/08/18 | 1,310 | 1,327 | 1,308 | 1,313 | 2,138,600 |
| 2025/08/15 | 1,286 | 1,310 | 1,285 | 1,310 | 1,923,900 |
| 2025/08/14 | 1,288 | 1,289 | 1,268 | 1,285 | 2,087,000 |
| 2025/08/13 | 1,291 | 1,298 | 1,279 | 1,288 | 2,922,600 |
| 2025/08/12 | 1,287 | 1,309 | 1,280 | 1,292 | 3,440,900 |
| 2025/08/08 | 1,280 | 1,296 | 1,274 | 1,290 | 2,747,000 |
| 2025/08/07 | 1,274 | 1,297 | 1,261 | 1,284 | 2,664,100 |
| 2025/08/06 | 1,274 | 1,283 | 1,267 | 1,272 | 2,158,200 |
| 2025/08/05 | 1,267 | 1,285 | 1,262 | 1,269 | 1,500,500 |
| 2025/08/04 | 1,262 | 1,293 | 1,258 | 1,270 | 1,760,000 |
| 2025/08/01 | 1,258 | 1,277 | 1,253 | 1,274 | 2,442,600 |
| 2025/07/31 | 1,266 | 1,276 | 1,257 | 1,276 | 2,539,300 |
| 2025/07/30 | 1,265 | 1,270 | 1,256 | 1,259 | 1,696,000 |
| 2025/07/29 | 1,265 | 1,270 | 1,252 | 1,262 | 2,216,300 |
| 2025/07/28 | 1,270 | 1,279 | 1,256 | 1,266 | 2,337,600 |
| 2025/07/25 | 1,285 | 1,295 | 1,261 | 1,261 | 2,404,100 |
| 2025/07/24 | 1,283 | 1,285 | 1,269 | 1,275 | 2,321,100 |
| 2025/07/23 | 1,266 | 1,284 | 1,259 | 1,275 | 2,478,000 |
| 2025/07/22 | 1,261 | 1,275 | 1,246 | 1,256 | 2,108,300 |
| 2025/07/18 | 1,259 | 1,271 | 1,257 | 1,259 | 1,915,500 |
| 2025/07/17 | 1,234 | 1,269 | 1,234 | 1,264 | 2,040,600 |
| 2025/07/16 | 1,230 | 1,243 | 1,226 | 1,236 | 2,260,100 |
| 2025/07/15 | 1,249 | 1,249 | 1,230 | 1,230 | 1,910,800 |
| 2025/07/14 | 1,255 | 1,258 | 1,242 | 1,247 | 1,814,400 |
| 2025/07/11 | 1,260 | 1,273 | 1,254 | 1,258 | 2,594,900 |
| 2025/07/10 | 1,285 | 1,288 | 1,257 | 1,262 | 2,398,100 |
| 2025/07/09 | 1,293 | 1,298 | 1,284 | 1,294 | 1,535,800 |
| 2025/07/08 | 1,283 | 1,301 | 1,280 | 1,293 | 2,172,700 |
| 2025/07/07 | 1,273 | 1,282 | 1,270 | 1,279 | 1,385,000 |
| 2025/07/04 | 1,294 | 1,296 | 1,273 | 1,279 | 2,202,800 |
| 2025/07/03 | 1,302 | 1,313 | 1,297 | 1,303 | 2,301,000 |
| 2025/07/02 | 1,308 | 1,323 | 1,304 | 1,307 | 1,863,200 |
| 2025/07/01 | 1,345 | 1,350 | 1,294 | 1,305 | 2,077,700 |
| 2025/06/30 | 1,372 | 1,375 | 1,352 | 1,352 | 1,472,300 |
| 2025/06/27 | 1,364 | 1,372 | 1,358 | 1,367 | 1,024,700 |
| 2025/06/26 | 1,351 | 1,359 | 1,338 | 1,359 | 1,275,600 |
| 2025/06/25 | 1,348 | 1,357 | 1,337 | 1,351 | 1,773,200 |
| 2025/06/24 | 1,364 | 1,364 | 1,344 | 1,353 | 1,660,200 |
| 2025/06/23 | 1,344 | 1,362 | 1,337 | 1,357 | 1,136,700 |
| 2025/06/20 | 1,363 | 1,365 | 1,347 | 1,359 | 2,243,800 |
| 2025/06/19 | 1,380 | 1,399 | 1,368 | 1,370 | 1,436,600 |
| 2025/06/18 | 1,368 | 1,378 | 1,360 | 1,373 | 1,125,300 |
| 2025/06/17 | 1,352 | 1,387 | 1,352 | 1,381 | 1,431,500 |
| 2025/06/16 | 1,370 | 1,376 | 1,351 | 1,359 | 1,279,200 |
| 2025/06/13 | 1,387 | 1,387 | 1,366 | 1,370 | 1,625,100 |
| 2025/06/12 | 1,390 | 1,397 | 1,371 | 1,377 | 1,489,200 |
| 2025/06/11 | 1,400 | 1,400 | 1,378 | 1,395 | 1,630,100 |
| 2025/06/10 | 1,392 | 1,397 | 1,380 | 1,392 | 2,121,200 |
| 2025/06/09 | 1,420 | 1,432 | 1,401 | 1,402 | 2,459,700 |
| 2025/06/06 | 1,432 | 1,462 | 1,416 | 1,426 | 3,287,600 |
| 2025/06/05 | 1,381 | 1,427 | 1,374 | 1,416 | 2,514,200 |
| 2025/06/04 | 1,391 | 1,399 | 1,379 | 1,392 | 1,238,500 |
| 2025/06/03 | 1,377 | 1,410 | 1,368 | 1,402 | 1,791,300 |
| 2025/06/02 | 1,373 | 1,381 | 1,365 | 1,378 | 1,242,300 |
| 2025/05/30 | 1,362 | 1,389 | 1,358 | 1,385 | 1,843,900 |
| 2025/05/29 | 1,399 | 1,405 | 1,376 | 1,381 | 2,292,400 |
| 2025/05/28 | 1,410 | 1,410 | 1,374 | 1,379 | 2,199,900 |
| 2025/05/27 | 1,410 | 1,419 | 1,393 | 1,398 | 2,391,000 |
| 2025/05/26 | 1,345 | 1,415 | 1,339 | 1,412 | 4,159,300 |
| 2025/05/23 | 1,366 | 1,366 | 1,332 | 1,335 | 4,721,100 |
| 2025/05/22 | 1,432 | 1,440 | 1,357 | 1,366 | 10,139,400 |
| 2025/05/21 | 1,540 | 1,548 | 1,523 | 1,532 | 2,132,500 |
| 2025/05/20 | 1,593 | 1,593 | 1,545 | 1,549 | 2,528,900 |
| 2025/05/19 | 1,662 | 1,673 | 1,599 | 1,599 | 1,695,300 |
| 2025/05/16 | 1,685 | 1,690 | 1,660 | 1,675 | 2,388,900 |
| 2025/05/15 | 1,641 | 1,746 | 1,637 | 1,680 | 6,107,200 |
| 2025/05/14 | 1,603 | 1,618 | 1,580 | 1,609 | 2,802,500 |
| 2025/05/13 | 1,563 | 1,619 | 1,559 | 1,576 | 3,100,700 |
| 2025/05/12 | 1,568 | 1,574 | 1,538 | 1,542 | 2,154,400 |
| 2025/05/09 | 1,595 | 1,595 | 1,552 | 1,577 | 4,501,500 |
| 2025/05/08 | 1,501 | 1,579 | 1,481 | 1,571 | 2,716,200 |
| 2025/05/07 | 1,499 | 1,529 | 1,489 | 1,504 | 2,190,000 |
| 2025/05/02 | 1,473 | 1,490 | 1,471 | 1,490 | 1,228,900 |
| 2025/05/01 | 1,516 | 1,517 | 1,481 | 1,483 | 1,607,500 |
| 2025/04/30 | 1,516 | 1,523 | 1,472 | 1,479 | 2,702,800 |
| 2025/04/28 | 1,424 | 1,513 | 1,424 | 1,506 | 2,943,000 |
| 2025/04/25 | 1,430 | 1,437 | 1,418 | 1,437 | 1,204,700 |