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 |
|---|---|---|---|---|---|
| 2026/06/18 | 1,071 | 1,084 | 1,059 | 1,084 | 2,325,300 |
| 2026/06/17 | 1,090 | 1,095 | 1,074 | 1,078 | 1,033,900 |
| 2026/06/16 | 1,100 | 1,104 | 1,080 | 1,092 | 1,246,800 |
| 2026/06/15 | 1,091 | 1,113 | 1,086 | 1,104 | 1,448,600 |
| 2026/06/12 | 1,091 | 1,094 | 1,083 | 1,089 | 2,099,800 |
| 2026/06/11 | 1,092 | 1,099 | 1,071 | 1,083 | 2,043,600 |
| 2026/06/10 | 1,085 | 1,091 | 1,074 | 1,090 | 1,917,900 |
| 2026/06/09 | 1,065 | 1,080 | 1,061 | 1,074 | 1,798,500 |
| 2026/06/08 | 1,063 | 1,070 | 1,048 | 1,063 | 1,691,700 |
| 2026/06/05 | 1,055 | 1,072 | 1,044 | 1,052 | 1,506,300 |
| 2026/06/04 | 1,040 | 1,049 | 1,033 | 1,043 | 1,708,000 |
| 2026/06/03 | 1,040 | 1,048 | 1,034 | 1,044 | 1,660,400 |
| 2026/06/02 | 1,063 | 1,063 | 1,039 | 1,043 | 2,402,500 |
| 2026/06/01 | 1,095 | 1,098 | 1,072 | 1,080 | 2,007,500 |
| 2026/05/29 | 1,071 | 1,109 | 1,070 | 1,091 | 2,502,400 |
| 2026/05/28 | 1,083 | 1,087 | 1,068 | 1,070 | 1,900,200 |
| 2026/05/27 | 1,060 | 1,069 | 1,053 | 1,065 | 1,953,000 |
| 2026/05/26 | 1,070 | 1,071 | 1,058 | 1,062 | 1,351,400 |
| 2026/05/25 | 1,077 | 1,077 | 1,059 | 1,075 | 1,318,400 |
| 2026/05/22 | 1,068 | 1,074 | 1,056 | 1,072 | 1,400,900 |
| 2026/05/21 | 1,087 | 1,087 | 1,064 | 1,069 | 1,395,400 |
| 2026/05/20 | 1,108 | 1,108 | 1,059 | 1,073 | 2,399,600 |
| 2026/05/19 | 1,095 | 1,121 | 1,072 | 1,114 | 2,092,800 |
| 2026/05/18 | 1,090 | 1,093 | 1,070 | 1,073 | 1,717,200 |
| 2026/05/15 | 1,070 | 1,085 | 1,065 | 1,085 | 1,702,000 |
| 2026/05/14 | 1,071 | 1,083 | 1,065 | 1,070 | 1,820,200 |
| 2026/05/13 | 1,059 | 1,073 | 1,057 | 1,068 | 2,249,000 |
| 2026/05/12 | 1,077 | 1,095 | 1,056 | 1,056 | 3,276,900 |
| 2026/05/11 | 1,071 | 1,086 | 1,054 | 1,068 | 5,474,000 |
| 2026/05/08 | 1,127 | 1,136 | 1,107 | 1,119 | 2,515,400 |
| 2026/05/07 | 1,120 | 1,139 | 1,118 | 1,130 | 3,478,500 |
| 2026/05/01 | 1,127 | 1,140 | 1,116 | 1,123 | 2,680,100 |
| 2026/04/30 | 1,138 | 1,145 | 1,106 | 1,112 | 5,109,800 |
| 2026/04/28 | 1,153 | 1,163 | 1,141 | 1,162 | 1,792,100 |
| 2026/04/27 | 1,146 | 1,155 | 1,135 | 1,140 | 1,872,300 |
| 2026/04/24 | 1,158 | 1,163 | 1,146 | 1,146 | 1,625,700 |
| 2026/04/23 | 1,173 | 1,174 | 1,155 | 1,158 | 2,104,200 |
| 2026/04/22 | 1,174 | 1,174 | 1,162 | 1,168 | 1,612,800 |
| 2026/04/21 | 1,191 | 1,199 | 1,176 | 1,179 | 2,627,300 |
| 2026/04/20 | 1,215 | 1,220 | 1,198 | 1,198 | 1,460,600 |
| 2026/04/17 | 1,213 | 1,222 | 1,210 | 1,212 | 1,542,200 |
| 2026/04/16 | 1,204 | 1,214 | 1,204 | 1,208 | 1,758,100 |
| 2026/04/15 | 1,191 | 1,204 | 1,188 | 1,198 | 2,472,000 |
| 2026/04/14 | 1,203 | 1,209 | 1,188 | 1,190 | 1,712,600 |
| 2026/04/13 | 1,200 | 1,214 | 1,194 | 1,198 | 2,273,800 |
| 2026/04/10 | 1,233 | 1,238 | 1,203 | 1,204 | 2,051,700 |
| 2026/04/09 | 1,245 | 1,263 | 1,230 | 1,236 | 1,983,600 |
| 2026/04/08 | 1,231 | 1,242 | 1,225 | 1,236 | 2,250,200 |
| 2026/04/07 | 1,223 | 1,237 | 1,209 | 1,213 | 1,451,900 |
| 2026/04/06 | 1,233 | 1,238 | 1,217 | 1,218 | 1,142,600 |
| 2026/04/03 | 1,224 | 1,243 | 1,221 | 1,233 | 1,684,000 |
| 2026/03/27 | 1,233 | 1,240 | 1,227 | 1,233 | 3,253,500 |
| 2026/03/26 | 1,229 | 1,242 | 1,221 | 1,235 | 2,676,700 |
| 2026/03/25 | 1,225 | 1,231 | 1,213 | 1,219 | 1,572,400 |
| 2026/03/24 | 1,201 | 1,219 | 1,200 | 1,212 | 1,813,900 |
| 2026/03/23 | 1,207 | 1,218 | 1,196 | 1,199 | 2,250,100 |
| 2026/03/19 | 1,241 | 1,250 | 1,219 | 1,219 | 2,035,400 |
| 2026/03/18 | 1,244 | 1,258 | 1,240 | 1,258 | 1,449,700 |
| 2026/03/17 | 1,230 | 1,244 | 1,229 | 1,235 | 1,759,800 |
| 2026/03/16 | 1,233 | 1,251 | 1,225 | 1,225 | 1,577,800 |
| 2026/03/13 | 1,229 | 1,248 | 1,227 | 1,232 | 2,272,400 |
| 2026/03/12 | 1,265 | 1,267 | 1,229 | 1,233 | 2,826,600 |
| 2026/03/11 | 1,266 | 1,284 | 1,266 | 1,272 | 1,613,100 |
| 2026/03/10 | 1,286 | 1,290 | 1,264 | 1,265 | 2,283,600 |
| 2026/03/09 | 1,260 | 1,284 | 1,260 | 1,277 | 2,717,300 |
| 2026/03/06 | 1,284 | 1,310 | 1,280 | 1,305 | 1,658,700 |
| 2026/03/05 | 1,313 | 1,331 | 1,294 | 1,294 | 2,450,400 |
| 2026/03/04 | 1,300 | 1,300 | 1,275 | 1,285 | 3,029,700 |
| 2026/03/03 | 1,333 | 1,340 | 1,300 | 1,300 | 3,088,500 |
| 2026/03/02 | 1,337 | 1,366 | 1,325 | 1,357 | 2,614,300 |
| 2026/02/27 | 1,358 | 1,367 | 1,348 | 1,356 | 1,752,100 |
| 2026/02/26 | 1,330 | 1,366 | 1,327 | 1,342 | 2,048,000 |
| 2026/02/25 | 1,336 | 1,336 | 1,293 | 1,315 | 2,325,600 |
| 2026/02/24 | 1,339 | 1,356 | 1,326 | 1,326 | 2,046,900 |
| 2026/02/20 | 1,331 | 1,343 | 1,317 | 1,331 | 1,871,600 |
| 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 |