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
1989/12/29 2,940 2,980 2,900 2,980 5,740,000
1989/12/28 2,790 2,900 2,770 2,900 2,323,000
1989/12/27 2,800 2,800 2,770 2,790 3,357,000
1989/12/26 2,840 2,850 2,760 2,770 619,000
1989/12/25 2,860 2,860 2,780 2,830 1,078,000
1989/12/22 2,780 2,820 2,750 2,820 582,000
1989/12/21 2,750 2,770 2,730 2,750 976,000
1989/12/20 2,820 2,820 2,710 2,740 1,625,000
1989/12/19 2,870 2,870 2,780 2,790 1,263,000
1989/12/18 2,900 2,930 2,860 2,890 2,357,000
1989/12/15 2,860 2,910 2,840 2,900 1,559,000
1989/12/14 2,810 2,870 2,810 2,860 1,040,000
1989/12/13 2,850 2,850 2,800 2,800 1,160,000
1989/12/12 2,870 2,880 2,840 2,870 692,000
1989/12/11 2,840 2,890 2,830 2,850 848,000
1989/12/08 2,850 2,860 2,810 2,840 1,129,000
1989/12/07 2,860 2,860 2,820 2,830 1,639,000
1989/12/06 2,900 2,960 2,860 2,880 844,000
1989/12/05 2,990 2,990 2,940 2,940 2,106,000
1989/12/04 2,990 3,000 2,950 2,980 1,558,000
1989/12/01 3,020 3,020 2,940 2,980 2,987,000
1989/11/30 2,960 3,030 2,950 3,010 6,667,000
1989/11/29 2,950 2,980 2,940 2,950 1,352,000
1989/11/28 2,930 3,030 2,930 2,950 4,666,000
1989/11/27 2,980 2,980 2,930 2,940 4,685,000
1989/11/24 3,050 3,050 2,950 2,990 4,388,000
1989/11/22 3,130 3,140 3,060 3,060 5,074,000
1989/11/21 3,090 3,150 3,080 3,130 16,877,000
1989/11/20 3,100 3,140 3,060 3,070 15,248,000
1989/11/17 2,960 3,100 2,930 3,050 19,862,000
1989/11/16 2,990 3,010 2,930 2,950 11,189,000
1989/11/15 2,770 3,000 2,770 2,970 23,113,000
1989/11/14 2,770 2,830 2,770 2,770 1,668,000
1989/11/13 2,850 2,850 2,780 2,800 1,621,000
1989/11/10 2,640 2,870 2,640 2,830 6,245,000
1989/11/09 2,660 2,700 2,640 2,680 228,000
1989/11/08 2,650 2,700 2,630 2,700 412,000
1989/11/07 2,630 2,680 2,630 2,650 266,000
1989/11/06 2,690 2,700 2,620 2,640 400,000
1989/11/02 2,640 2,740 2,620 2,730 507,000
1989/11/01 2,670 2,680 2,640 2,660 258,000
1989/10/31 2,660 2,700 2,660 2,680 435,000
1989/10/30 2,700 2,730 2,660 2,680 252,000
1989/10/27 2,750 2,800 2,710 2,710 1,889,000
1989/10/26 2,800 2,800 2,730 2,770 522,000
1989/10/25 2,770 2,850 2,760 2,770 4,576,000
1989/10/24 2,720 2,780 2,720 2,740 995,000
1989/10/23 2,800 2,800 2,710 2,740 448,000
1989/10/20 2,850 2,880 2,770 2,780 2,977,000
1989/10/19 2,810 2,850 2,770 2,810 3,809,000
1989/10/18 2,690 2,810 2,670 2,810 2,178,000
1989/10/17 2,650 2,690 2,630 2,690 978,000
1989/10/16 2,550 2,610 2,550 2,580 602,000
1989/10/13 2,590 2,640 2,560 2,610 1,371,000
1989/10/12 2,610 2,630 2,560 2,560 932,000
1989/10/11 2,610 2,640 2,610 2,620 460,000
1989/10/09 2,680 2,710 2,630 2,650 460,000
1989/10/06 2,720 2,730 2,660 2,690 829,000
1989/10/05 2,710 2,750 2,710 2,750 406,000
1989/10/04 2,750 2,760 2,710 2,730 863,000
1989/10/03 2,820 2,830 2,740 2,740 791,000
1989/10/02 2,840 2,870 2,810 2,830 740,000
1989/09/29 2,850 2,890 2,850 2,870 2,275,000
1989/09/28 2,830 2,890 2,830 2,860 2,509,000
1989/09/27 2,810 2,850 2,790 2,820 2,129,000
1989/09/26 2,770 2,830 2,750 2,820 1,544,000
1989/09/25 2,750 2,750 2,710 2,730 824,000
1989/09/22 2,760 2,770 2,720 2,720 702,000
1989/09/21 2,720 2,780 2,700 2,750 1,359,000
1989/09/20 2,800 2,800 2,710 2,720 1,207,000
1989/09/19 2,860 2,880 2,770 2,790 1,284,000
1989/09/18 2,830 2,860 2,830 2,850 625,000
1989/09/14 2,850 2,910 2,850 2,850 1,242,000
1989/09/13 2,900 2,910 2,850 2,860 1,296,000
1989/09/12 2,990 2,990 2,860 2,880 3,125,000
1989/09/11 2,970 3,030 2,930 2,970 16,619,000
1989/09/08 2,880 2,970 2,870 2,940 9,990,000
1989/09/07 2,930 2,930 2,850 2,860 2,492,000
1989/09/06 2,890 2,970 2,880 2,910 8,852,000
1989/09/05 2,960 2,980 2,880 2,900 5,537,000
1989/09/04 2,940 3,020 2,930 2,960 17,567,000
1989/09/01 2,850 3,010 2,850 2,940 25,235,000
1989/08/31 2,650 2,880 2,640 2,820 15,501,000
1989/08/30 2,620 2,700 2,600 2,610 655,000
1989/08/29 2,610 2,650 2,600 2,600 573,000
1989/08/28 2,640 2,660 2,590 2,610 381,000
1989/08/25 2,670 2,670 2,630 2,650 358,000
1989/08/24 2,670 2,690 2,630 2,660 372,000
1989/08/23 2,720 2,740 2,660 2,660 2,683,000
1989/08/22 2,660 2,720 2,650 2,680 1,645,000
1989/08/21 2,700 2,720 2,650 2,650 1,313,000
1989/08/18 2,730 2,740 2,680 2,700 2,324,000
1989/08/17 2,610 2,760 2,600 2,730 7,370,000
1989/08/16 2,600 2,600 2,570 2,590 512,000
1989/08/15 2,590 2,610 2,570 2,590 257,000
1989/08/14 2,620 2,620 2,580 2,580 431,000
1989/08/11 2,630 2,670 2,590 2,600 1,352,000
1989/08/10 2,530 2,550 2,520 2,520 726,000
1989/08/09 2,540 2,550 2,520 2,550 320,000
1989/08/08 2,520 2,570 2,520 2,540 304,000
1989/08/07 2,530 2,560 2,510 2,520 205,000
1989/08/04 2,580 2,590 2,550 2,570 399,000
1989/08/03 2,650 2,650 2,590 2,600 780,000
1989/08/02 2,620 2,650 2,610 2,610 469,000
1989/08/01 2,640 2,640 2,600 2,640 615,000
1989/07/31 2,640 2,640 2,610 2,620 615,000
1989/07/28 2,670 2,670 2,620 2,650 891,000
1989/07/27 2,580 2,650 2,540 2,650 1,658,000
1989/07/26 2,570 2,570 2,480 2,500 524,000
1989/07/25 2,590 2,590 2,550 2,560 382,000
1989/07/24 2,510 2,580 2,510 2,580 554,000
1989/07/21 2,510 2,580 2,490 2,550 455,000
1989/07/20 2,550 2,560 2,500 2,500 304,000
1989/07/19 2,510 2,560 2,510 2,550 420,000
1989/07/18 2,560 2,560 2,500 2,500 347,000
1989/07/17 2,570 2,570 2,530 2,540 202,000
1989/07/14 2,600 2,600 2,540 2,580 561,000
1989/07/13 2,650 2,650 2,570 2,600 405,000
1989/07/12 2,670 2,670 2,640 2,660 2,868,000
1989/07/11 2,600 2,680 2,600 2,660 7,439,000
1989/07/10 2,620 2,660 2,560 2,620 3,140,000
1989/07/07 2,560 2,590 2,550 2,590 1,351,000
1989/07/06 2,550 2,590 2,500 2,540 649,000
1989/07/05 2,400 2,550 2,380 2,540 1,485,000
1989/07/04 2,350 2,420 2,320 2,420 388,000
1989/07/03 2,270 2,390 2,270 2,390 187,000
1989/06/30 2,340 2,340 2,290 2,310 421,000
1989/06/29 2,360 2,400 2,330 2,350 238,000
1989/06/28 2,390 2,390 2,360 2,380 267,000
1989/06/27 2,410 2,410 2,380 2,390 208,000
1989/06/26 2,430 2,430 2,400 2,400 220,000
1989/06/23 2,390 2,470 2,380 2,430 687,000
1989/06/22 2,430 2,440 2,380 2,380 170,000
1989/06/21 2,430 2,440 2,380 2,400 286,000
1989/06/20 2,370 2,420 2,370 2,420 334,000
1989/06/19 2,440 2,450 2,350 2,380 268,000
1989/06/16 2,410 2,450 2,350 2,440 769,000
1989/06/15 2,540 2,540 2,400 2,400 935,000
1989/06/14 2,530 2,540 2,500 2,500 359,000
1989/06/13 2,530 2,550 2,510 2,530 392,000
1989/06/12 2,520 2,560 2,520 2,530 99,000
1989/06/09 2,600 2,600 2,530 2,540 437,000
1989/06/08 2,640 2,640 2,550 2,570 313,000
1989/06/07 2,600 2,650 2,580 2,620 974,000
1989/06/06 2,540 2,600 2,520 2,600 901,000
1989/06/05 2,580 2,640 2,530 2,560 432,000
1989/06/02 2,580 2,580 2,550 2,580 334,000
1989/06/01 2,600 2,620 2,540 2,570 767,000
1989/05/31 2,640 2,680 2,590 2,610 504,000
1989/05/30 2,630 2,630 2,590 2,610 1,073,000
1989/05/29 2,670 2,700 2,630 2,650 1,258,000
1989/05/26 2,740 2,750 2,670 2,670 1,133,000
1989/05/25 2,650 2,720 2,620 2,700 1,260,000
1989/05/24 2,620 2,660 2,620 2,650 764,000
1989/05/23 2,690 2,690 2,610 2,650 855,000
1989/05/22 2,730 2,730 2,660 2,690 1,083,000
1989/05/19 2,770 2,790 2,710 2,730 2,874,000
1989/05/18 2,760 2,820 2,750 2,770 11,202,000
1989/05/17 2,690 2,780 2,680 2,760 12,021,000
1989/05/16 2,520 2,700 2,520 2,650 5,328,000
1989/05/15 2,530 2,540 2,510 2,520 178,000
1989/05/12 2,590 2,590 2,530 2,550 205,000
1989/05/11 2,570 2,590 2,550 2,580 456,000
1989/05/10 2,600 2,610 2,550 2,550 682,000
1989/05/09 2,610 2,610 2,530 2,560 353,000
1989/05/08 2,630 2,630 2,580 2,580 685,000
1989/05/02 2,650 2,650 2,600 2,630 1,272,000
1989/05/01 2,680 2,690 2,610 2,610 1,073,000
1989/04/28 2,670 2,680 2,610 2,650 2,616,000
1989/04/27 2,570 2,690 2,550 2,590 1,791,000
1989/04/26 2,540 2,550 2,490 2,530 730,000
1989/04/25 2,500 2,570 2,470 2,530 527,000
1989/04/24 2,500 2,530 2,470 2,470 325,000
1989/04/21 2,470 2,550 2,470 2,510 435,000
1989/04/20 2,520 2,550 2,500 2,510 180,000
1989/04/19 2,600 2,600 2,510 2,520 478,000
1989/04/18 2,550 2,590 2,520 2,590 613,000
1989/04/17 2,550 2,550 2,510 2,510 296,000
1989/04/14 2,570 2,580 2,530 2,530 425,000
1989/04/13 2,600 2,600 2,510 2,550 596,000
1989/04/12 2,600 2,610 2,560 2,590 841,000
1989/04/11 2,630 2,630 2,590 2,590 672,000
1989/04/10 2,640 2,670 2,610 2,610 267,000
1989/04/07 2,700 2,700 2,640 2,660 563,000
1989/04/06 2,630 2,740 2,600 2,690 2,170,000
1989/04/05 2,660 2,700 2,610 2,630 1,006,000
1989/04/04 2,660 2,720 2,660 2,670 1,509,000
1989/04/03 2,740 2,750 2,670 2,700 1,550,000
1989/03/31 2,770 2,810 2,680 2,700 4,166,000
1989/03/30 2,620 2,760 2,620 2,730 8,341,000
1989/03/29 2,680 2,680 2,550 2,600 1,169,000
1989/03/28 2,570 2,710 2,510 2,650 7,583,000
1989/03/27 2,390 2,500 2,390 2,490 2,102,000
1989/03/24 2,400 2,420 2,340 2,380 4,984,000
1989/03/23 2,280 2,420 2,280 2,400 1,521,000
1989/03/22 2,300 2,320 2,200 2,300 946,000
1989/03/20 2,290 2,330 2,290 2,290 562,000
1989/03/17 2,390 2,390 2,300 2,330 606,000
1989/03/16 2,510 2,510 2,310 2,400 723,000
1989/03/15 2,490 2,520 2,450 2,470 757,000
1989/03/14 2,500 2,500 2,420 2,450 379,000
1989/03/13 2,600 2,600 2,460 2,500 1,612,000
1989/03/10 2,330 2,600 2,300 2,600 1,981,000
1989/03/09 2,300 2,300 2,230 2,290 886,000
1989/03/08 2,220 2,330 2,220 2,260 1,743,000
1989/03/07 2,220 2,250 2,200 2,220 988,000
1989/03/06 2,280 2,320 2,210 2,250 726,000
1989/03/03 2,350 2,390 2,300 2,320 942,000
1989/03/02 2,340 2,350 2,320 2,350 404,000
1989/03/01 2,420 2,420 2,330 2,350 538,000
1989/02/28 2,380 2,400 2,330 2,380 1,237,000
1989/02/27 2,530 2,530 2,420 2,420 803,000
1989/02/23 2,540 2,550 2,510 2,510 667,000
1989/02/22 2,540 2,600 2,510 2,550 1,003,000
1989/02/21 2,520 2,530 2,500 2,500 495,000
1989/02/20 2,530 2,600 2,510 2,520 990,000
1989/02/17 2,600 2,620 2,550 2,550 2,515,000
1989/02/16 2,630 2,650 2,580 2,590 2,784,000
1989/02/15 2,720 2,720 2,600 2,620 1,590,000
1989/02/14 2,780 2,780 2,670 2,720 782,000
1989/02/13 2,710 2,810 2,670 2,750 2,391,000
1989/02/10 2,650 2,740 2,650 2,670 1,268,000
1989/02/09 2,720 2,730 2,670 2,670 906,000
1989/02/08 2,750 2,750 2,710 2,710 671,000
1989/02/07 2,710 2,740 2,710 2,710 635,000
1989/02/06 2,750 2,750 2,710 2,710 980,000
1989/02/03 2,700 2,790 2,650 2,710 1,272,000
1989/02/02 2,640 2,690 2,640 2,660 470,000
1989/02/01 2,650 2,660 2,630 2,630 593,000
1989/01/31 2,690 2,690 2,640 2,650 435,000
1989/01/30 2,710 2,710 2,650 2,650 256,000
1989/01/28 2,690 2,720 2,670 2,670 649,000
1989/01/27 2,750 2,750 2,690 2,720 466,000
1989/01/26 2,770 2,770 2,710 2,710 572,000
1989/01/25 2,810 2,810 2,740 2,780 1,880,000
1989/01/24 2,690 2,780 2,690 2,770 1,255,000
1989/01/23 2,630 2,690 2,630 2,680 332,000
1989/01/20 2,690 2,690 2,610 2,610 264,000
1989/01/19 2,740 2,760 2,650 2,650 523,000
1989/01/18 2,660 2,700 2,640 2,700 657,000
1989/01/17 2,610 2,640 2,610 2,620 876,000
1989/01/13 2,710 2,710 2,640 2,640 945,000
1989/01/12 2,740 2,770 2,700 2,700 803,000
1989/01/11 2,770 2,770 2,700 2,700 626,000
1989/01/10 2,700 2,760 2,700 2,760 1,113,000
1989/01/09 2,610 2,740 2,600 2,740 808,000
1989/01/06 2,600 2,620 2,560 2,570 467,000
1989/01/05 2,650 2,670 2,600 2,600 559,000
1989/01/04 2,640 2,680 2,610 2,610 236,000

このページの先頭へ