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
1999/12/30 263 267 261 261 212,000
1999/12/29 266 268 261 263 477,000
1999/12/28 265 273 265 268 400,000
1999/12/27 265 268 265 267 344,000
1999/12/24 275 275 265 265 423,000
1999/12/22 266 270 265 265 331,000
1999/12/21 275 275 265 265 444,000
1999/12/20 270 275 269 275 402,000
1999/12/17 275 279 270 270 394,000
1999/12/16 276 280 274 280 461,000
1999/12/15 278 282 275 275 430,000
1999/12/14 280 285 278 280 208,000
1999/12/13 274 282 274 275 640,000
1999/12/10 274 283 274 279 2,573,000
1999/12/09 295 295 281 284 555,000
1999/12/08 291 294 286 287 251,000
1999/12/07 291 297 290 291 302,000
1999/12/06 290 294 290 291 179,000
1999/12/03 292 297 290 297 247,000
1999/12/02 300 302 292 297 301,000
1999/12/01 300 304 300 300 478,000
1999/11/30 281 300 281 300 608,000
1999/11/29 282 287 280 282 365,000
1999/11/26 287 287 282 282 367,000
1999/11/25 283 290 281 290 493,000
1999/11/24 290 290 282 282 702,000
1999/11/22 296 297 290 295 365,000
1999/11/19 307 308 290 290 618,000
1999/11/18 300 310 291 308 1,402,000
1999/11/17 286 295 286 295 812,000
1999/11/16 281 289 281 285 397,000
1999/11/15 297 297 281 281 634,000
1999/11/12 300 300 290 290 875,000
1999/11/11 301 305 300 300 663,000
1999/11/10 307 308 302 303 547,000
1999/11/09 301 310 301 302 499,000
1999/11/08 304 307 301 301 481,000
1999/11/05 304 307 302 304 615,000
1999/11/04 306 311 304 304 865,000
1999/11/02 306 308 305 305 397,000
1999/11/01 307 310 305 306 443,000
1999/10/29 306 311 305 309 381,000
1999/10/28 305 307 303 304 264,000
1999/10/27 306 307 304 304 253,000
1999/10/26 313 318 306 308 227,000
1999/10/25 306 321 305 314 449,000
1999/10/22 305 309 305 306 255,000
1999/10/21 309 309 304 307 443,000
1999/10/20 315 318 303 308 573,000
1999/10/19 320 320 314 315 321,000
1999/10/18 324 324 317 324 360,000
1999/10/15 318 327 318 323 349,000
1999/10/14 316 325 316 325 470,000
1999/10/13 322 325 318 320 524,000
1999/10/12 333 334 326 326 364,000
1999/10/08 329 330 322 328 909,000
1999/10/07 325 330 321 329 446,000
1999/10/06 326 326 320 321 444,000
1999/10/05 325 327 322 322 313,000
1999/10/04 322 329 322 322 491,000
1999/10/01 322 326 321 322 334,000
1999/09/30 325 331 322 324 347,000
1999/09/29 322 326 322 325 276,000
1999/09/28 327 327 320 322 439,000
1999/09/27 324 329 319 327 444,000
1999/09/24 340 340 324 330 844,000
1999/09/22 335 339 335 335 402,000
1999/09/21 336 340 335 340 304,000
1999/09/20 342 344 335 335 203,000
1999/09/17 344 344 335 342 586,000
1999/09/16 340 345 335 345 556,000
1999/09/14 342 345 340 345 406,000
1999/09/13 344 353 342 344 712,000
1999/09/10 335 345 335 341 2,177,000
1999/09/09 344 345 340 340 445,000
1999/09/08 342 345 340 345 297,000
1999/09/07 345 348 341 342 274,000
1999/09/06 344 346 342 345 405,000
1999/09/03 342 346 341 343 289,000
1999/09/02 346 347 343 343 417,000
1999/09/01 347 349 345 346 467,000
1999/08/31 347 350 346 350 245,000
1999/08/30 347 349 346 347 161,000
1999/08/27 352 352 345 348 238,000
1999/08/26 351 354 348 348 365,000
1999/08/25 360 360 350 357 333,000
1999/08/24 363 363 355 359 234,000
1999/08/23 355 365 353 365 444,000
1999/08/20 355 359 353 353 241,000
1999/08/19 350 358 350 355 424,000
1999/08/18 350 365 349 349 709,000
1999/08/17 350 351 347 349 369,000
1999/08/16 348 355 346 350 547,000
1999/08/13 345 348 342 344 923,000
1999/08/12 349 350 347 347 363,000
1999/08/11 350 350 348 350 419,000
1999/08/10 350 353 348 349 377,000
1999/08/09 351 354 350 350 223,000
1999/08/06 353 353 351 352 411,000
1999/08/05 357 360 355 358 421,000
1999/08/04 360 363 358 362 367,000
1999/08/03 360 364 356 364 515,000
1999/08/02 360 363 360 360 354,000
1999/07/30 358 361 356 360 515,000
1999/07/29 356 361 355 358 404,000
1999/07/28 356 364 355 355 302,000
1999/07/27 358 365 355 364 339,000
1999/07/26 361 362 359 359 356,000
1999/07/23 364 365 360 364 443,000
1999/07/22 365 365 361 362 434,000
1999/07/21 369 370 365 367 282,000
1999/07/19 366 370 365 370 303,000
1999/07/16 365 369 365 365 526,000
1999/07/15 370 370 365 365 527,000
1999/07/14 371 374 370 371 919,000
1999/07/13 372 373 370 371 561,000
1999/07/12 372 375 371 375 301,000
1999/07/09 371 376 371 376 894,000
1999/07/08 376 376 369 371 556,000
1999/07/07 372 373 366 368 520,000
1999/07/06 372 374 371 371 403,000
1999/07/05 373 377 371 372 397,000
1999/07/02 371 374 370 371 440,000
1999/07/01 374 378 371 371 621,000
1999/06/30 375 377 373 373 213,000
1999/06/29 378 383 375 375 245,000
1999/06/28 376 383 373 380 356,000
1999/06/25 373 376 371 371 465,000
1999/06/24 372 376 371 372 533,000
1999/06/23 372 378 371 371 579,000
1999/06/22 379 383 373 375 620,000
1999/06/21 381 384 376 384 616,000
1999/06/18 382 391 382 383 286,000
1999/06/17 381 390 381 386 282,000
1999/06/16 394 395 380 380 491,000
1999/06/15 397 397 387 391 267,000
1999/06/14 395 398 390 394 1,021,000
1999/06/11 383 398 382 385 2,696,000
1999/06/10 380 390 377 388 452,000
1999/06/09 375 381 375 380 448,000
1999/06/08 375 377 372 373 251,000
1999/06/07 378 381 374 377 271,000
1999/06/04 373 379 372 375 287,000
1999/06/03 377 379 373 374 165,000
1999/06/02 378 382 374 377 294,000
1999/06/01 373 383 372 383 346,000
1999/05/31 370 380 370 380 437,000
1999/05/28 376 377 371 373 523,000
1999/05/27 384 386 376 380 597,000
1999/05/26 380 388 379 384 496,000
1999/05/25 379 384 377 382 623,000
1999/05/24 378 380 377 377 280,000
1999/05/21 380 382 377 378 329,000
1999/05/20 383 387 377 380 426,000
1999/05/19 381 385 380 380 357,000
1999/05/18 387 387 380 380 464,000
1999/05/17 392 392 387 387 501,000
1999/05/14 403 404 396 396 1,278,000
1999/05/13 413 413 400 401 2,408,000
1999/05/12 387 406 387 405 3,337,000
1999/05/11 386 386 380 380 640,000
1999/05/10 382 388 379 384 914,000
1999/05/07 381 383 375 375 591,000
1999/05/06 381 384 375 384 624,000
1999/04/30 376 380 375 376 290,000
1999/04/28 380 383 378 380 598,000
1999/04/27 381 383 378 379 425,000
1999/04/26 385 385 378 380 657,000
1999/04/23 385 385 379 385 401,000
1999/04/22 385 385 378 382 451,000
1999/04/21 385 389 380 385 448,000
1999/04/20 386 390 384 385 857,000
1999/04/19 391 395 386 386 656,000
1999/04/16 390 400 390 395 594,000
1999/04/15 402 402 388 392 940,000
1999/04/14 407 407 395 397 1,215,000
1999/04/13 397 409 391 402 1,422,000
1999/04/12 390 393 386 390 450,000
1999/04/09 400 400 390 390 1,682,000
1999/04/08 378 392 378 385 605,000
1999/04/07 376 380 374 376 528,000
1999/04/06 384 394 378 378 621,000
1999/04/05 381 390 381 382 403,000
1999/04/02 378 384 376 376 296,000
1999/04/01 372 384 368 375 572,000
1999/03/31 373 379 371 372 366,000
1999/03/30 383 385 375 375 313,000
1999/03/29 389 392 380 380 191,000
1999/03/26 397 397 386 389 316,000
1999/03/25 383 399 381 399 644,000
1999/03/24 381 384 375 375 508,000
1999/03/23 400 404 378 380 568,000
1999/03/19 397 405 390 400 744,000
1999/03/18 410 411 368 372 1,354,000
1999/03/17 395 408 395 405 2,090,000
1999/03/16 380 389 372 387 807,000
1999/03/15 379 382 373 382 460,000
1999/03/12 382 385 376 380 2,141,000
1999/03/11 370 384 368 377 864,000
1999/03/10 370 371 362 368 665,000
1999/03/09 362 370 358 370 495,000
1999/03/08 363 370 357 357 478,000
1999/03/05 355 369 353 354 631,000
1999/03/04 354 354 352 352 194,000
1999/03/03 352 356 351 354 266,000
1999/03/02 359 359 352 352 353,000
1999/03/01 356 359 354 354 184,000
1999/02/26 359 362 352 352 299,000
1999/02/25 365 368 360 363 236,000
1999/02/24 370 372 357 357 251,000
1999/02/23 356 370 356 370 218,000
1999/02/22 355 359 354 355 363,000
1999/02/19 360 360 355 356 381,000
1999/02/18 362 365 358 359 230,000
1999/02/17 367 375 358 359 345,000
1999/02/16 358 368 358 368 222,000
1999/02/15 356 359 356 358 163,000
1999/02/12 355 356 353 354 498,000
1999/02/10 357 363 354 355 236,000
1999/02/09 360 360 358 359 103,000
1999/02/08 357 362 356 360 165,000
1999/02/05 375 375 357 360 416,000
1999/02/04 381 385 365 375 274,000
1999/02/03 363 382 363 381 274,000
1999/02/02 378 379 367 373 140,000
1999/02/01 361 375 361 373 178,000
1999/01/29 375 382 356 356 187,000
1999/01/28 384 384 375 375 175,000
1999/01/27 380 389 379 382 291,000
1999/01/26 368 382 368 375 351,000
1999/01/25 355 374 355 370 207,000
1999/01/22 350 365 350 351 288,000
1999/01/21 353 354 350 350 312,000
1999/01/20 346 358 345 355 274,000
1999/01/19 345 349 343 344 295,000
1999/01/18 354 358 345 345 278,000
1999/01/14 341 349 341 349 691,000
1999/01/13 351 354 341 342 333,000
1999/01/12 353 359 350 352 317,000
1999/01/11 350 356 350 353 155,000
1999/01/08 355 357 351 353 274,000
1999/01/07 364 369 356 356 203,000
1999/01/06 345 359 345 359 286,000
1999/01/05 348 348 342 344 299,000
1999/01/04 350 354 341 343 237,000

このページの先頭へ