日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 548 563 546 560 495,000
1986/12/26 563 565 550 553 471,000
1986/12/25 560 580 557 557 826,000
1986/12/24 555 562 550 557 514,000
1986/12/23 567 567 555 555 446,000
1986/12/22 561 570 555 560 236,000
1986/12/19 546 574 546 571 411,000
1986/12/18 555 560 549 550 537,000
1986/12/17 568 575 551 555 570,000
1986/12/16 569 580 566 578 407,000
1986/12/15 572 580 567 571 619,000
1986/12/12 571 584 571 575 735,000
1986/12/11 580 580 571 572 509,000
1986/12/10 585 595 580 580 568,000
1986/12/09 602 609 583 583 468,000
1986/12/08 617 620 602 603 1,556,000
1986/12/06 614 622 606 610 2,445,000
1986/12/05 589 624 589 605 5,416,000
1986/12/04 580 591 580 591 1,423,000
1986/12/03 593 596 582 585 2,215,000
1986/12/02 574 585 572 583 1,750,000
1986/12/01 580 583 570 574 1,293,000
1986/11/29 568 580 563 575 1,390,000
1986/11/28 546 563 546 559 675,000
1986/11/27 554 559 540 549 506,000
1986/11/26 565 565 552 553 978,000
1986/11/25 560 572 553 555 1,081,000
1986/11/22 560 568 555 556 1,147,000
1986/11/21 536 575 536 570 4,424,000
1986/11/20 543 548 531 540 815,000
1986/11/19 520 540 520 523 491,000
1986/11/18 530 530 520 520 279,000
1986/11/17 526 533 523 524 303,000
1986/11/14 535 535 526 528 679,000
1986/11/13 539 548 531 540 713,000
1986/11/12 544 554 530 530 1,360,000
1986/11/11 554 566 535 538 4,475,000
1986/11/10 519 548 506 548 3,599,000
1986/11/07 520 520 498 498 851,000
1986/11/06 500 515 495 508 698,000
1986/11/05 507 507 491 491 486,000
1986/11/04 490 509 485 509 202,000
1986/11/01 475 485 471 485 357,000
1986/10/31 520 522 488 490 1,073,000
1986/10/30 485 517 482 517 3,190,000
1986/10/29 462 485 460 480 2,389,000
1986/10/28 455 469 451 452 2,014,000
1986/10/27 458 465 448 450 307,000
1986/10/25 433 454 433 453 668,000
1986/10/24 476 491 448 448 1,366,000
1986/10/23 461 486 456 471 1,292,000
1986/10/22 445 455 437 453 716,000
1986/10/21 460 464 436 436 1,118,000
1986/10/20 480 480 470 470 498,000
1986/10/17 505 510 490 490 870,000
1986/10/16 522 528 507 510 1,041,000
1986/10/15 545 549 532 532 332,000
1986/10/14 541 555 540 550 400,000
1986/10/13 541 549 540 541 391,000
1986/10/09 536 555 536 549 357,000
1986/10/08 551 555 535 535 440,000
1986/10/07 571 571 550 557 294,000
1986/10/06 584 588 565 571 274,000
1986/10/04 550 578 549 574 758,000
1986/10/03 528 559 510 550 1,206,000
1986/10/02 559 580 533 533 1,360,000
1986/10/01 591 611 561 569 1,573,000
1986/09/30 622 623 600 621 825,000
1986/09/29 638 640 625 629 439,000
1986/09/27 621 640 615 623 633,000
1986/09/26 611 628 606 611 1,619,000
1986/09/25 625 630 610 610 543,000
1986/09/24 640 640 625 630 492,000
1986/09/22 607 630 600 620 519,000
1986/09/19 614 620 606 606 684,000
1986/09/18 606 618 605 613 1,172,000
1986/09/17 621 649 605 605 1,457,000
1986/09/16 649 667 620 620 1,151,000
1986/09/12 620 680 620 659 2,356,000
1986/09/11 680 690 660 660 1,252,000
1986/09/10 662 683 662 680 977,000
1986/09/09 668 680 663 663 714,000
1986/09/08 680 680 670 670 598,000
1986/09/06 685 690 675 677 843,000
1986/09/05 682 695 672 675 1,718,000
1986/09/04 685 700 670 679 1,614,000
1986/09/03 669 695 669 681 1,774,000
1986/09/02 725 730 695 699 5,113,000
1986/09/01 750 750 715 715 15,790,000
1986/08/30 695 720 694 720 7,598,000
1986/08/29 643 672 633 670 2,858,000
1986/08/28 650 660 633 633 1,579,000
1986/08/27 660 672 640 640 1,773,000
1986/08/26 665 674 650 652 1,642,000
1986/08/25 651 679 651 651 1,119,000
1986/08/23 650 650 635 650 1,055,000
1986/08/22 694 694 651 651 2,185,000
1986/08/21 725 725 675 690 5,608,000
1986/08/20 670 730 665 715 17,277,000
1986/08/19 659 660 645 659 3,269,000
1986/08/18 651 651 641 645 2,157,000
1986/08/15 648 648 631 631 1,191,000
1986/08/14 644 650 626 632 1,338,000
1986/08/13 652 652 635 640 1,243,000
1986/08/12 657 657 642 642 1,998,000
1986/08/11 635 648 635 640 1,456,000
1986/08/08 620 630 611 629 1,007,000
1986/08/07 603 619 602 618 1,057,000
1986/08/06 615 615 600 602 1,306,000
1986/08/05 625 625 611 612 826,000
1986/08/04 619 620 601 605 644,000
1986/08/02 621 621 604 615 817,000
1986/08/01 636 650 611 619 2,547,000
1986/07/31 658 660 635 635 1,775,000
1986/07/30 650 672 646 648 4,520,000
1986/07/29 647 667 635 642 6,531,000
1986/07/28 637 640 625 637 2,013,000
1986/07/26 631 635 625 625 1,497,000
1986/07/25 655 680 648 648 3,073,000
1986/07/24 672 685 660 665 6,100,000
1986/07/23 670 681 646 675 8,433,000
1986/07/22 633 670 626 659 7,720,000
1986/07/21 650 668 602 620 6,091,000
1986/07/19 680 680 651 651 5,382,000
1986/07/18 695 700 661 661 22,140,000
1986/07/17 640 685 635 665 35,995,000
1986/07/16 620 642 620 630 28,275,000
1986/07/15 590 618 590 596 25,835,000
1986/07/14 550 585 547 580 16,955,000
1986/07/11 551 552 542 545 2,749,000
1986/07/10 539 560 536 541 3,675,000
1986/07/09 560 568 530 530 9,186,000
1986/07/08 520 563 516 560 21,523,000
1986/07/07 510 527 503 525 3,763,000
1986/07/05 495 500 495 495 309,000
1986/07/04 500 503 495 495 479,000
1986/07/03 503 509 500 500 464,000
1986/07/02 516 516 501 503 693,000
1986/07/01 497 510 497 507 522,000
1986/06/30 495 499 491 497 338,000
1986/06/28 490 499 490 494 408,000
1986/06/27 495 504 490 490 1,444,000
1986/06/26 513 515 500 505 808,000
1986/06/25 511 515 510 512 576,000
1986/06/24 517 520 506 510 1,500,000
1986/06/23 524 524 513 522 1,126,000
1986/06/21 521 525 516 522 1,263,000
1986/06/20 525 525 506 520 2,066,000
1986/06/19 515 534 515 523 4,842,000
1986/06/18 503 509 498 509 568,000
1986/06/17 505 510 495 498 707,000
1986/06/16 519 520 505 512 1,877,000
1986/06/13 510 515 500 514 2,579,000
1986/06/12 500 505 496 505 2,160,000
1986/06/11 485 494 481 490 1,098,000
1986/06/10 483 490 481 481 778,000
1986/06/09 485 494 484 490 579,000
1986/06/07 490 495 483 483 600,000
1986/06/06 505 505 490 491 539,000
1986/06/05 489 504 487 504 592,000
1986/06/04 489 490 485 489 449,000
1986/06/03 493 495 488 489 601,000
1986/06/02 491 499 490 490 645,000
1986/05/31 497 500 490 490 342,000
1986/05/30 493 500 491 492 835,000
1986/05/29 515 518 498 503 1,807,000
1986/05/28 499 517 496 515 3,172,000
1986/05/27 486 498 485 496 594,000
1986/05/26 493 498 483 490 698,000
1986/05/24 500 504 488 488 794,000
1986/05/23 501 503 495 495 746,000
1986/05/22 490 495 484 486 739,000
1986/05/21 492 499 485 486 385,000
1986/05/20 490 495 488 488 426,000
1986/05/19 500 509 490 490 966,000
1986/05/17 485 498 485 498 553,000
1986/05/16 500 504 483 485 1,157,000
1986/05/15 513 520 496 497 2,189,000
1986/05/14 496 522 496 507 5,659,000
1986/05/13 510 515 492 502 2,823,000
1986/05/12 524 532 506 506 5,862,000
1986/05/09 504 530 503 510 12,989,000
1986/05/08 486 510 481 500 7,612,000
1986/05/07 463 485 460 485 3,333,000
1986/05/06 459 464 455 459 547,000
1986/05/02 458 458 446 454 627,000
1986/05/01 440 465 440 460 510,000
1986/04/30 448 450 441 442 347,000
1986/04/28 438 445 438 438 416,000
1986/04/26 443 448 436 436 775,000
1986/04/25 450 452 448 448 519,000
1986/04/24 461 461 450 453 902,000
1986/04/23 455 459 452 456 878,000
1986/04/22 465 465 453 456 1,554,000
1986/04/21 470 475 464 465 440,000
1986/04/19 475 480 466 466 598,000
1986/04/18 459 487 455 470 1,712,000
1986/04/17 452 459 450 450 936,000
1986/04/16 450 463 449 450 679,000
1986/04/15 450 458 449 450 546,000
1986/04/14 469 470 450 451 694,000
1986/04/11 467 469 457 460 878,000
1986/04/10 455 469 450 469 595,000
1986/04/09 455 455 449 450 679,000
1986/04/08 458 463 450 450 518,000
1986/04/07 461 476 458 463 659,000
1986/04/05 446 460 446 456 487,000
1986/04/04 470 478 435 450 1,307,000
1986/04/03 470 475 458 466 1,509,000
1986/04/02 492 498 475 484 2,065,000
1986/04/01 493 500 491 493 2,970,000
1986/03/31 508 508 493 493 1,554,000
1986/03/29 493 508 491 508 1,571,000
1986/03/28 500 507 483 483 1,827,000
1986/03/27 510 520 481 481 4,361,000
1986/03/26 491 513 491 510 3,212,000
1986/03/25 486 493 481 486 2,689,000
1986/03/24 513 516 483 487 3,286,000
1986/03/22 515 524 513 513 2,605,000
1986/03/20 506 537 503 519 6,127,000
1986/03/19 532 533 500 515 7,526,000
1986/03/18 569 570 536 536 13,410,000
1986/03/17 559 566 539 565 37,383,000
1986/03/15 530 535 530 535 20,760,000
1986/03/14 470 480 458 480 17,140,000
1986/03/13 439 477 437 456 20,050,000
1986/03/12 418 439 417 425 5,714,000
1986/03/11 416 420 412 412 1,123,000
1986/03/10 408 416 407 412 805,000
1986/03/07 410 415 407 407 750,000
1986/03/06 408 409 405 406 608,000
1986/03/05 410 414 406 410 702,000
1986/03/04 425 425 411 415 1,116,000
1986/03/03 411 431 410 427 2,522,000
1986/03/01 405 410 405 406 689,000
1986/02/28 411 414 405 410 1,134,000
1986/02/27 418 418 411 411 826,000
1986/02/26 425 425 411 419 2,734,000
1986/02/25 417 420 411 420 1,686,000
1986/02/24 414 426 411 411 1,816,000
1986/02/22 404 416 404 412 1,088,000
1986/02/21 420 422 405 406 2,055,000
1986/02/20 417 424 410 415 3,567,000
1986/02/19 438 441 420 420 12,382,000
1986/02/18 400 435 398 430 17,812,000
1986/02/17 400 404 395 395 3,844,000
1986/02/15 390 398 390 395 2,987,000
1986/02/14 381 392 380 382 1,962,000
1986/02/13 385 385 376 376 1,359,000
1986/02/12 379 385 376 380 729,000
1986/02/10 371 380 371 374 564,000
1986/02/07 373 377 370 370 651,000
1986/02/06 380 381 375 375 405,000
1986/02/05 377 388 375 377 1,669,000
1986/02/04 379 384 372 372 1,605,000
1986/02/03 367 379 367 370 952,000
1986/02/01 372 378 365 367 459,000
1986/01/31 362 382 362 375 924,000
1986/01/30 361 367 360 361 491,000
1986/01/29 364 369 360 363 1,274,000
1986/01/28 365 370 361 370 479,000
1986/01/27 363 369 360 360 839,000
1986/01/25 360 370 360 362 486,000
1986/01/24 363 365 360 360 696,000
1986/01/23 366 370 361 363 1,063,000
1986/01/22 366 375 366 368 723,000
1986/01/21 370 374 365 366 1,043,000
1986/01/20 380 380 374 374 349,000
1986/01/18 377 380 376 380 415,000
1986/01/17 383 386 376 379 773,000
1986/01/16 382 387 373 373 1,097,000
1986/01/14 388 391 382 384 1,112,000
1986/01/13 397 400 389 391 1,407,000
1986/01/10 401 406 393 393 5,882,000
1986/01/09 402 412 396 396 17,581,000
1986/01/08 379 406 376 402 15,896,000
1986/01/07 382 384 373 379 2,402,000
1986/01/06 394 396 383 385 5,926,000
1986/01/04 383 394 378 394 4,629,000

このページの先頭へ