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
1997/12/30 340 350 338 341 140,000
1997/12/29 330 337 320 337 280,000
1997/12/26 350 359 332 335 424,000
1997/12/25 340 380 340 355 514,000
1997/12/24 342 354 338 354 447,000
1997/12/22 352 359 328 342 498,000
1997/12/19 360 370 350 356 997,000
1997/12/18 370 380 365 370 659,000
1997/12/17 366 398 354 371 1,042,000
1997/12/16 387 390 359 371 804,000
1997/12/15 390 391 385 387 391,000
1997/12/12 402 402 390 392 1,714,000
1997/12/11 400 404 396 396 334,000
1997/12/10 404 405 400 405 432,000
1997/12/09 405 415 405 409 448,000
1997/12/08 400 404 398 400 405,000
1997/12/05 398 413 398 399 266,000
1997/12/04 416 417 398 398 557,000
1997/12/03 422 423 414 417 252,000
1997/12/02 425 436 423 424 326,000
1997/12/01 399 425 395 422 691,000
1997/11/28 401 405 385 399 1,240,000
1997/11/27 403 407 399 399 1,597,000
1997/11/26 432 439 405 408 954,000
1997/11/25 430 454 430 439 818,000
1997/11/21 453 454 445 450 338,000
1997/11/20 426 455 425 453 430,000
1997/11/19 445 451 430 430 568,000
1997/11/18 440 464 436 458 692,000
1997/11/17 406 449 406 440 645,000
1997/11/14 409 416 400 401 1,035,000
1997/11/13 430 431 417 417 898,000
1997/11/12 443 443 430 440 762,000
1997/11/11 433 443 431 443 544,000
1997/11/10 440 454 431 431 704,000
1997/11/07 456 456 441 449 799,000
1997/11/06 460 464 458 458 952,000
1997/11/05 461 464 450 463 517,000
1997/11/04 469 474 460 465 483,000
1997/10/31 459 460 452 455 585,000
1997/10/30 474 474 460 461 619,000
1997/10/29 482 483 474 476 639,000
1997/10/28 475 479 465 472 707,000
1997/10/27 490 493 480 489 263,000
1997/10/24 477 504 475 500 676,000
1997/10/23 494 494 480 482 362,000
1997/10/22 479 499 479 499 583,000
1997/10/21 489 490 480 480 368,000
1997/10/20 478 488 474 488 213,000
1997/10/17 483 488 475 480 350,000
1997/10/16 475 490 470 488 549,000
1997/10/15 485 493 473 474 679,000
1997/10/14 491 492 480 489 379,000
1997/10/13 492 496 490 490 400,000
1997/10/09 510 510 491 499 516,000
1997/10/08 502 509 500 505 363,000
1997/10/07 511 512 502 502 401,000
1997/10/06 497 514 497 511 197,000
1997/10/03 492 500 490 500 564,000
1997/10/02 505 507 491 492 828,000
1997/10/01 501 506 500 502 488,000
1997/09/30 515 520 505 511 446,000
1997/09/29 513 515 500 515 528,000
1997/09/26 516 524 510 516 760,000
1997/09/25 525 528 515 525 466,000
1997/09/24 524 538 524 527 350,000
1997/09/22 511 529 510 524 568,000
1997/09/19 515 517 510 511 589,000
1997/09/18 523 528 513 515 607,000
1997/09/17 549 549 524 524 868,000
1997/09/16 540 542 536 542 444,000
1997/09/12 543 555 536 547 1,790,000
1997/09/11 544 545 539 543 362,000
1997/09/10 544 547 542 544 156,000
1997/09/09 543 548 541 547 246,000
1997/09/08 549 553 545 545 222,000
1997/09/05 545 545 541 544 293,000
1997/09/04 543 550 540 547 389,000
1997/09/03 552 559 545 546 584,000
1997/09/02 556 556 543 550 362,000
1997/09/01 548 555 542 546 262,000
1997/08/29 548 559 541 546 272,000
1997/08/28 547 556 547 554 450,000
1997/08/27 558 560 545 546 929,000
1997/08/26 566 570 560 569 351,000
1997/08/25 574 574 556 567 774,000
1997/08/22 577 584 572 574 484,000
1997/08/21 584 589 580 587 415,000
1997/08/20 574 585 573 583 439,000
1997/08/19 590 593 575 575 340,000
1997/08/18 585 587 570 581 639,000
1997/08/15 592 595 587 587 479,000
1997/08/14 588 595 586 586 553,000
1997/08/13 591 594 586 590 611,000
1997/08/12 596 600 592 592 425,000
1997/08/11 590 605 590 600 520,000
1997/08/08 583 608 583 608 876,000
1997/08/07 600 603 588 590 747,000
1997/08/06 588 593 581 590 560,000
1997/08/05 597 600 587 591 941,000
1997/08/04 605 606 595 597 754,000
1997/08/01 626 630 601 607 781,000
1997/07/31 631 633 625 630 741,000
1997/07/30 630 630 620 621 652,000
1997/07/29 638 640 626 630 536,000
1997/07/28 648 649 637 640 329,000
1997/07/25 660 660 645 658 406,000
1997/07/24 640 670 640 660 785,000
1997/07/23 639 645 638 644 456,000
1997/07/22 632 638 632 635 287,000
1997/07/18 623 632 622 628 595,000
1997/07/17 636 644 621 628 1,151,000
1997/07/16 642 650 642 646 801,000
1997/07/15 656 658 642 643 483,000
1997/07/14 657 660 656 659 604,000
1997/07/11 657 665 654 665 642,000
1997/07/10 662 668 655 656 668,000
1997/07/09 675 677 661 674 472,000
1997/07/08 675 680 669 680 578,000
1997/07/07 674 674 662 666 785,000
1997/07/04 664 672 660 669 739,000
1997/07/03 677 678 665 665 364,000
1997/07/02 691 691 671 675 689,000
1997/07/01 697 697 687 689 566,000
1997/06/30 694 704 692 692 597,000
1997/06/27 704 704 694 694 768,000
1997/06/26 693 708 693 696 487,000
1997/06/25 696 698 692 692 396,000
1997/06/24 695 697 689 696 680,000
1997/06/23 696 702 694 698 387,000
1997/06/20 695 705 692 692 786,000
1997/06/19 702 709 691 691 984,000
1997/06/18 718 718 710 710 311,000
1997/06/17 720 720 715 718 536,000
1997/06/16 720 725 716 720 915,000
1997/06/13 717 720 713 717 2,220,000
1997/06/12 714 716 707 707 1,183,000
1997/06/11 707 721 707 717 1,632,000
1997/06/10 701 719 701 705 1,055,000
1997/06/09 727 729 701 701 727,000
1997/06/06 722 730 715 726 1,170,000
1997/06/05 724 736 713 728 3,666,000
1997/06/04 698 724 698 717 5,587,000
1997/06/03 682 693 680 691 1,477,000
1997/06/02 675 682 675 682 685,000
1997/05/30 687 687 675 680 724,000
1997/05/29 682 690 677 683 1,403,000
1997/05/28 655 682 655 682 965,000
1997/05/27 661 670 654 655 795,000
1997/05/26 675 680 667 667 616,000
1997/05/23 682 682 670 675 1,005,000
1997/05/22 669 682 669 679 844,000
1997/05/21 690 690 671 679 1,194,000
1997/05/20 705 705 685 694 2,077,000
1997/05/19 685 709 684 696 7,268,000
1997/05/16 643 669 640 669 3,877,000
1997/05/15 630 636 620 630 2,414,000
1997/05/14 605 631 604 628 3,336,000
1997/05/13 600 608 599 599 1,763,000
1997/05/12 580 598 579 598 1,392,000
1997/05/09 599 600 581 581 809,000
1997/05/08 589 590 581 589 642,000
1997/05/07 588 597 586 591 709,000
1997/05/06 600 603 591 594 1,440,000
1997/05/02 586 589 577 580 733,000
1997/05/01 604 608 585 586 3,602,000
1997/04/30 599 604 595 601 1,334,000
1997/04/28 589 590 583 585 293,000
1997/04/25 582 590 580 585 734,000
1997/04/24 582 595 582 582 732,000
1997/04/23 595 600 581 582 926,000
1997/04/22 595 598 590 591 524,000
1997/04/21 604 605 586 586 510,000
1997/04/18 587 603 586 599 1,250,000
1997/04/17 570 589 561 586 995,000
1997/04/16 565 579 559 559 1,042,000
1997/04/15 540 559 536 555 932,000
1997/04/14 527 536 527 536 594,000
1997/04/11 511 538 511 536 1,492,000
1997/04/10 541 547 510 516 1,128,000
1997/04/09 550 560 545 545 1,308,000
1997/04/08 550 560 541 560 1,465,000
1997/04/07 585 587 552 552 1,636,000
1997/04/04 593 598 585 586 1,043,000
1997/04/03 588 600 588 593 1,234,000
1997/04/02 604 605 582 587 1,484,000
1997/04/01 601 606 591 604 3,124,000
1997/03/31 651 652 609 611 1,744,000
1997/03/28 669 669 651 651 1,445,000
1997/03/27 676 680 670 672 1,507,000
1997/03/26 682 683 672 675 555,000
1997/03/25 686 695 680 687 1,406,000
1997/03/24 699 700 680 680 1,406,000
1997/03/21 683 694 682 689 415,000
1997/03/19 694 694 680 682 413,000
1997/03/18 690 697 680 686 597,000
1997/03/17 683 684 672 675 306,000
1997/03/14 665 700 665 678 1,717,000
1997/03/13 687 695 685 685 488,000
1997/03/12 702 703 687 687 566,000
1997/03/11 700 711 696 702 545,000
1997/03/10 700 715 696 715 356,000
1997/03/07 685 704 681 704 498,000
1997/03/06 700 703 681 685 554,000
1997/03/05 706 709 695 700 513,000
1997/03/04 707 713 701 710 284,000
1997/03/03 700 710 696 701 298,000
1997/02/28 714 719 701 701 817,000
1997/02/27 727 727 715 724 512,000
1997/02/26 749 749 720 721 993,000
1997/02/25 720 760 715 740 1,316,000
1997/02/24 728 748 713 720 962,000
1997/02/21 726 731 717 727 1,290,000
1997/02/20 687 719 687 716 9,054,000
1997/02/19 683 688 677 688 7,542,000
1997/02/18 666 701 661 683 1,886,000
1997/02/17 656 667 654 666 1,197,000
1997/02/14 679 679 653 660 2,307,000
1997/02/13 680 692 678 680 770,000
1997/02/12 682 692 670 672 1,349,000
1997/02/10 679 694 676 681 1,089,000
1997/02/07 706 709 671 674 3,231,000
1997/02/06 737 745 707 707 1,600,000
1997/02/05 755 755 735 747 808,000
1997/02/04 741 771 741 760 1,565,000
1997/02/03 725 746 725 737 890,000
1997/01/31 725 749 721 728 877,000
1997/01/30 728 731 715 724 937,000
1997/01/29 723 740 712 740 978,000
1997/01/28 710 730 696 723 1,819,000
1997/01/27 730 740 720 720 1,053,000
1997/01/24 742 750 731 750 1,069,000
1997/01/23 740 749 738 746 933,000
1997/01/22 749 759 744 750 850,000
1997/01/21 734 744 727 739 895,000
1997/01/20 755 755 720 730 950,000
1997/01/17 752 758 743 752 663,000
1997/01/16 748 758 740 758 1,247,000
1997/01/14 729 758 729 744 1,041,000
1997/01/13 741 769 718 769 1,291,000
1997/01/10 711 756 710 742 3,547,000
1997/01/09 745 750 715 715 2,892,000
1997/01/08 759 764 741 745 2,053,000
1997/01/07 780 781 758 759 1,070,000
1997/01/06 800 800 780 780 669,000

このページの先頭へ