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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/24 | 1,474 | 1,474 | 1,418 | 1,418 | 1,340,100 |
| 2025/04/23 | 1,455 | 1,474 | 1,447 | 1,474 | 1,820,900 |
| 2025/04/22 | 1,415 | 1,436 | 1,414 | 1,436 | 979,100 |
| 2025/04/21 | 1,420 | 1,429 | 1,411 | 1,423 | 527,800 |
| 2025/04/18 | 1,420 | 1,428 | 1,402 | 1,418 | 656,000 |
| 2025/04/17 | 1,408 | 1,420 | 1,403 | 1,410 | 811,200 |
| 2025/04/16 | 1,425 | 1,426 | 1,388 | 1,409 | 790,000 |
| 2025/04/15 | 1,409 | 1,420 | 1,391 | 1,408 | 1,227,500 |
| 2025/04/14 | 1,390 | 1,412 | 1,388 | 1,400 | 1,263,000 |
| 2025/04/11 | 1,362 | 1,392 | 1,359 | 1,391 | 2,366,400 |
| 2025/04/10 | 1,369 | 1,397 | 1,339 | 1,397 | 2,489,500 |
| 2025/04/09 | 1,328 | 1,336 | 1,303 | 1,321 | 2,616,800 |
| 2025/04/08 | 1,290 | 1,336 | 1,262 | 1,328 | 2,543,300 |
| 2025/04/07 | 1,250 | 1,297 | 1,242 | 1,260 | 3,367,200 |
| 2025/04/04 | 1,293 | 1,349 | 1,291 | 1,335 | 2,741,600 |
| 2025/04/03 | 1,261 | 1,315 | 1,255 | 1,315 | 2,234,300 |
| 2025/04/02 | 1,328 | 1,329 | 1,301 | 1,305 | 2,081,400 |
| 2025/04/01 | 1,344 | 1,357 | 1,329 | 1,330 | 3,906,000 |
| 2025/03/31 | 1,387 | 1,390 | 1,348 | 1,348 | 3,945,900 |
| 2025/03/28 | 1,440 | 1,442 | 1,408 | 1,417 | 2,403,200 |
| 2025/03/27 | 1,445 | 1,464 | 1,442 | 1,457 | 2,627,700 |
| 2025/03/26 | 1,514 | 1,514 | 1,458 | 1,460 | 2,822,300 |
| 2025/03/25 | 1,519 | 1,534 | 1,506 | 1,516 | 1,480,000 |
| 2025/03/24 | 1,511 | 1,535 | 1,498 | 1,523 | 1,676,600 |
| 2025/03/21 | 1,508 | 1,554 | 1,496 | 1,513 | 4,108,800 |
| 2025/03/19 | 1,482 | 1,508 | 1,482 | 1,501 | 2,521,100 |
| 2025/03/18 | 1,480 | 1,491 | 1,473 | 1,482 | 1,552,900 |
| 2025/03/17 | 1,472 | 1,501 | 1,469 | 1,470 | 1,884,600 |
| 2025/03/14 | 1,469 | 1,485 | 1,459 | 1,465 | 2,542,400 |
| 2025/03/13 | 1,475 | 1,496 | 1,462 | 1,488 | 2,233,100 |
| 2025/03/12 | 1,395 | 1,495 | 1,383 | 1,494 | 3,810,700 |
| 2025/03/11 | 1,476 | 1,495 | 1,425 | 1,425 | 4,824,600 |
| 2025/03/10 | 1,516 | 1,552 | 1,493 | 1,498 | 4,280,400 |
| 2025/03/07 | 1,497 | 1,517 | 1,481 | 1,509 | 2,947,500 |
| 2025/03/06 | 1,489 | 1,504 | 1,467 | 1,497 | 3,003,600 |
| 2025/03/05 | 1,525 | 1,583 | 1,504 | 1,504 | 4,247,900 |
| 2025/03/04 | 1,511 | 1,545 | 1,511 | 1,524 | 3,296,000 |
| 2025/03/03 | 1,449 | 1,510 | 1,448 | 1,507 | 3,031,600 |
| 2025/02/28 | 1,430 | 1,455 | 1,428 | 1,434 | 2,347,700 |
| 2025/02/27 | 1,459 | 1,464 | 1,439 | 1,449 | 2,079,700 |
| 2025/02/26 | 1,467 | 1,502 | 1,453 | 1,471 | 2,324,600 |
| 2025/02/25 | 1,462 | 1,485 | 1,436 | 1,450 | 2,519,400 |
| 2025/02/21 | 1,555 | 1,590 | 1,465 | 1,472 | 4,945,200 |
| 2025/02/20 | 1,464 | 1,478 | 1,444 | 1,477 | 2,090,800 |
| 2025/02/19 | 1,526 | 1,545 | 1,479 | 1,482 | 2,383,000 |
| 2025/02/18 | 1,505 | 1,564 | 1,500 | 1,538 | 3,065,600 |
| 2025/02/17 | 1,521 | 1,535 | 1,494 | 1,494 | 1,631,600 |
| 2025/02/14 | 1,498 | 1,521 | 1,480 | 1,507 | 2,765,600 |
| 2025/02/13 | 1,462 | 1,495 | 1,460 | 1,485 | 1,985,300 |
| 2025/02/12 | 1,441 | 1,480 | 1,437 | 1,454 | 2,590,700 |
| 2025/02/10 | 1,450 | 1,461 | 1,433 | 1,436 | 1,354,200 |
| 2025/02/07 | 1,456 | 1,469 | 1,443 | 1,447 | 1,213,100 |
| 2025/02/06 | 1,457 | 1,487 | 1,444 | 1,450 | 1,538,500 |
| 2025/02/05 | 1,450 | 1,457 | 1,443 | 1,451 | 1,445,200 |
| 2025/02/04 | 1,459 | 1,465 | 1,431 | 1,450 | 2,074,700 |
| 2025/02/03 | 1,425 | 1,466 | 1,422 | 1,450 | 2,654,600 |
| 2025/01/31 | 1,513 | 1,513 | 1,469 | 1,485 | 1,729,000 |
| 2025/01/30 | 1,484 | 1,504 | 1,475 | 1,497 | 1,574,800 |
| 2025/01/29 | 1,465 | 1,492 | 1,456 | 1,492 | 2,203,400 |
| 2025/01/28 | 1,439 | 1,495 | 1,432 | 1,469 | 3,389,100 |
| 2025/01/27 | 1,430 | 1,439 | 1,415 | 1,425 | 2,023,800 |
| 2025/01/24 | 1,400 | 1,426 | 1,382 | 1,414 | 2,662,300 |
| 2025/01/23 | 1,388 | 1,413 | 1,383 | 1,398 | 2,553,800 |
| 2025/01/22 | 1,400 | 1,407 | 1,382 | 1,399 | 2,529,200 |
| 2025/01/21 | 1,395 | 1,416 | 1,389 | 1,400 | 1,667,700 |
| 2025/01/20 | 1,399 | 1,409 | 1,389 | 1,393 | 2,216,900 |
| 2025/01/17 | 1,412 | 1,417 | 1,389 | 1,397 | 2,595,300 |
| 2025/01/16 | 1,406 | 1,441 | 1,403 | 1,417 | 1,955,200 |
| 2025/01/15 | 1,425 | 1,445 | 1,406 | 1,410 | 2,751,300 |
| 2025/01/14 | 1,398 | 1,440 | 1,391 | 1,419 | 2,867,300 |
| 2025/01/10 | 1,423 | 1,428 | 1,397 | 1,415 | 2,447,100 |
| 2025/01/09 | 1,425 | 1,425 | 1,405 | 1,414 | 1,925,100 |
| 2025/01/08 | 1,438 | 1,445 | 1,412 | 1,413 | 1,726,700 |
| 2025/01/07 | 1,407 | 1,438 | 1,395 | 1,430 | 1,601,200 |
| 2025/01/06 | 1,420 | 1,443 | 1,384 | 1,400 | 2,306,500 |
| 2024/12/30 | 1,450 | 1,461 | 1,412 | 1,419 | 2,258,400 |
| 2024/12/27 | 1,407 | 1,439 | 1,400 | 1,437 | 1,870,100 |
| 2024/12/27 | 1 -> 3.00 分割 | ||||
| 2024/12/26 | 4,199 | 4,246 | 4,190 | 4,221 | 470,900 |
| 2024/12/25 | 4,210 | 4,223 | 4,161 | 4,187 | 513,300 |
| 2024/12/24 | 4,233 | 4,260 | 4,191 | 4,212 | 407,300 |
| 2024/12/23 | 4,217 | 4,248 | 4,196 | 4,229 | 695,100 |
| 2024/12/20 | 4,117 | 4,212 | 4,101 | 4,176 | 1,658,900 |
| 2024/12/19 | 4,082 | 4,136 | 4,058 | 4,093 | 1,038,100 |
| 2024/12/18 | 4,202 | 4,215 | 4,112 | 4,112 | 934,600 |
| 2024/12/17 | 4,021 | 4,196 | 4,017 | 4,181 | 1,247,300 |
| 2024/12/16 | 4,119 | 4,136 | 4,008 | 4,017 | 853,800 |
| 2024/12/13 | 4,154 | 4,186 | 4,102 | 4,119 | 878,100 |
| 2024/12/12 | 4,241 | 4,255 | 4,181 | 4,187 | 731,200 |
| 2024/12/11 | 4,300 | 4,304 | 4,182 | 4,211 | 918,600 |
| 2024/12/10 | 4,252 | 4,274 | 4,219 | 4,255 | 942,500 |
| 2024/12/09 | 4,270 | 4,302 | 4,211 | 4,225 | 874,200 |
| 2024/12/06 | 4,252 | 4,332 | 4,247 | 4,289 | 734,400 |
| 2024/12/05 | 4,300 | 4,311 | 4,230 | 4,235 | 1,030,900 |
| 2024/12/04 | 4,430 | 4,433 | 4,270 | 4,325 | 1,487,500 |
| 2024/12/03 | 4,482 | 4,551 | 4,431 | 4,497 | 1,211,700 |
| 2024/12/02 | 4,470 | 4,539 | 4,415 | 4,523 | 1,382,800 |
| 2024/11/29 | 4,505 | 4,592 | 4,468 | 4,491 | 1,293,400 |
| 2024/11/28 | 4,497 | 4,626 | 4,433 | 4,564 | 2,280,600 |
| 2024/11/27 | 4,508 | 4,764 | 4,495 | 4,641 | 5,967,400 |
| 2024/11/26 | 4,370 | 4,532 | 4,339 | 4,419 | 4,426,600 |
| 2024/11/25 | 3,950 | 4,538 | 3,949 | 4,370 | 17,950,100 |
| 2024/11/22 | 3,869 | 3,888 | 3,816 | 3,839 | 1,334,800 |
| 2024/11/21 | 3,863 | 3,906 | 3,818 | 3,843 | 1,273,800 |
| 2024/11/20 | 4,093 | 4,107 | 3,891 | 3,899 | 1,223,600 |
| 2024/11/19 | 4,012 | 4,052 | 3,990 | 4,047 | 1,114,900 |
| 2024/11/18 | 4,004 | 4,048 | 3,971 | 4,048 | 726,800 |
| 2024/11/15 | 3,973 | 4,055 | 3,956 | 4,032 | 962,500 |
| 2024/11/14 | 4,111 | 4,115 | 3,936 | 3,949 | 1,386,300 |
| 2024/11/13 | 4,201 | 4,225 | 4,100 | 4,111 | 1,006,500 |
| 2024/11/12 | 4,333 | 4,334 | 4,215 | 4,236 | 1,068,200 |
| 2024/11/11 | 4,191 | 4,330 | 4,171 | 4,317 | 1,219,300 |
| 2024/11/08 | 4,205 | 4,272 | 4,191 | 4,241 | 1,594,900 |
| 2024/11/07 | 4,075 | 4,211 | 4,070 | 4,075 | 1,787,200 |
| 2024/11/06 | 4,115 | 4,142 | 4,028 | 4,044 | 1,097,800 |
| 2024/11/05 | 4,056 | 4,110 | 4,015 | 4,050 | 1,032,000 |
| 2024/11/01 | 4,132 | 4,242 | 4,056 | 4,056 | 2,138,400 |
| 2024/10/31 | 3,930 | 4,028 | 3,896 | 3,992 | 1,329,500 |
| 2024/10/30 | 3,910 | 3,964 | 3,862 | 3,920 | 2,364,200 |
| 2024/10/29 | 3,899 | 3,921 | 3,863 | 3,910 | 857,000 |
| 2024/10/28 | 3,794 | 3,904 | 3,786 | 3,879 | 896,100 |
| 2024/10/25 | 3,801 | 3,828 | 3,766 | 3,818 | 977,500 |
| 2024/10/24 | 3,832 | 3,844 | 3,742 | 3,783 | 1,027,800 |
| 2024/10/23 | 3,870 | 3,888 | 3,826 | 3,860 | 620,500 |
| 2024/10/22 | 3,878 | 3,878 | 3,769 | 3,822 | 971,500 |
| 2024/10/21 | 3,800 | 3,906 | 3,790 | 3,885 | 934,900 |
| 2024/10/18 | 3,845 | 3,858 | 3,782 | 3,794 | 948,400 |
| 2024/10/17 | 3,880 | 3,896 | 3,814 | 3,818 | 914,100 |
| 2024/10/16 | 3,945 | 3,947 | 3,875 | 3,887 | 943,300 |
| 2024/10/15 | 3,875 | 3,970 | 3,874 | 3,960 | 1,250,100 |
| 2024/10/11 | 3,914 | 3,925 | 3,831 | 3,857 | 1,226,600 |
| 2024/10/10 | 4,063 | 4,090 | 3,930 | 3,930 | 933,900 |
| 2024/10/09 | 4,080 | 4,123 | 4,015 | 4,053 | 882,600 |
| 2024/10/08 | 4,069 | 4,129 | 4,040 | 4,111 | 940,600 |
| 2024/10/07 | 4,167 | 4,180 | 4,100 | 4,100 | 1,103,200 |