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
2004/12/30 433 433 429 432 150,000
2004/12/29 433 435 429 429 495,000
2004/12/28 426 439 426 432 557,000
2004/12/27 426 430 424 427 694,000
2004/12/24 422 427 421 426 833,000
2004/12/22 419 423 416 420 790,000
2004/12/21 418 420 416 418 738,000
2004/12/20 412 417 410 417 681,000
2004/12/17 408 413 406 409 533,000
2004/12/16 408 410 406 407 414,000
2004/12/15 407 412 406 409 771,000
2004/12/14 407 411 405 407 1,182,000
2004/12/13 402 410 401 406 685,000
2004/12/10 394 403 394 399 4,159,000
2004/12/09 409 409 397 398 1,070,000
2004/12/08 403 408 401 406 743,000
2004/12/07 405 410 404 408 869,000
2004/12/06 410 413 408 409 743,000
2004/12/03 408 410 406 409 494,000
2004/12/02 408 408 404 405 721,000
2004/12/01 400 407 400 406 820,000
2004/11/30 404 404 400 404 639,000
2004/11/29 397 405 397 403 904,000
2004/11/26 388 398 388 392 838,000
2004/11/25 385 394 385 392 981,000
2004/11/24 380 386 380 385 365,000
2004/11/22 383 385 379 381 443,000
2004/11/19 391 393 388 388 256,000
2004/11/18 389 394 389 391 519,000
2004/11/17 389 391 388 388 370,000
2004/11/16 389 391 387 388 297,000
2004/11/15 378 389 378 387 842,000
2004/11/12 379 384 379 382 1,472,000
2004/11/11 390 390 383 384 336,000
2004/11/10 391 392 388 389 417,000
2004/11/09 389 391 388 390 268,000
2004/11/08 389 392 387 387 313,000
2004/11/05 390 394 388 392 923,000
2004/11/04 382 387 381 383 303,000
2004/11/02 376 380 375 380 680,000
2004/11/01 381 382 376 377 442,000
2004/10/29 381 382 377 381 621,000
2004/10/28 375 382 374 379 708,000
2004/10/27 379 381 375 376 277,000
2004/10/26 380 381 377 378 259,000
2004/10/25 381 385 376 380 762,000
2004/10/22 388 388 385 387 269,000
2004/10/21 389 389 384 385 397,000
2004/10/20 390 390 386 387 493,000
2004/10/19 390 394 390 392 387,000
2004/10/18 393 393 388 390 380,000
2004/10/15 393 395 390 392 441,000
2004/10/14 402 402 395 395 514,000
2004/10/13 403 405 401 401 386,000
2004/10/12 407 407 402 402 583,000
2004/10/08 404 406 404 406 1,089,000
2004/10/07 405 406 403 403 526,000
2004/10/06 401 408 401 407 597,000
2004/10/05 404 405 403 405 610,000
2004/10/04 401 404 398 404 583,000
2004/10/01 397 401 397 401 351,000
2004/09/30 403 403 396 396 612,000
2004/09/29 400 405 399 403 678,000
2004/09/28 394 399 394 399 491,000
2004/09/27 398 400 395 399 640,000
2004/09/24 407 408 403 405 1,959,000
2004/09/22 407 407 403 404 711,000
2004/09/21 409 409 406 407 438,000
2004/09/17 405 406 403 404 1,001,000
2004/09/16 405 407 404 405 385,000
2004/09/15 409 410 406 407 668,000
2004/09/14 410 410 406 408 372,000
2004/09/13 407 410 404 409 427,000
2004/09/10 408 408 401 404 2,968,000
2004/09/09 409 410 405 407 490,000
2004/09/08 407 410 407 409 450,000
2004/09/07 410 410 406 407 282,000
2004/09/06 404 411 403 411 598,000
2004/09/03 403 405 403 404 281,000
2004/09/02 405 405 402 404 194,000
2004/09/01 401 405 401 403 464,000
2004/08/31 400 403 399 401 399,000
2004/08/30 404 405 401 403 413,000
2004/08/27 405 406 402 406 354,000
2004/08/26 406 407 403 404 821,000
2004/08/25 398 404 395 403 745,000
2004/08/24 397 399 394 397 280,000
2004/08/23 397 400 396 396 300,000
2004/08/20 394 399 394 397 384,000
2004/08/19 397 397 393 395 271,000
2004/08/18 393 397 392 397 380,000
2004/08/17 394 395 392 393 244,000
2004/08/16 395 395 390 394 311,000
2004/08/13 395 398 392 395 917,000
2004/08/12 395 401 395 400 326,000
2004/08/11 396 398 394 397 309,000
2004/08/10 397 397 392 394 263,000
2004/08/09 391 396 390 396 341,000
2004/08/06 393 398 393 397 366,000
2004/08/05 397 398 394 396 204,000
2004/08/04 397 398 391 396 430,000
2004/08/03 403 403 399 400 339,000
2004/08/02 401 403 397 400 353,000
2004/07/30 400 403 399 403 425,000
2004/07/29 396 396 392 396 367,000
2004/07/28 396 399 395 399 581,000
2004/07/27 391 396 390 391 554,000
2004/07/26 391 395 390 394 322,000
2004/07/23 396 399 394 396 390,000
2004/07/22 394 397 394 396 351,000
2004/07/21 396 399 395 399 295,000
2004/07/20 394 399 393 395 265,000
2004/07/16 394 399 393 399 378,000
2004/07/15 393 401 392 399 541,000
2004/07/14 400 403 391 391 409,000
2004/07/13 396 402 396 401 275,000
2004/07/12 396 399 391 397 756,000
2004/07/09 386 395 386 394 848,000
2004/07/08 397 397 390 391 520,000
2004/07/07 389 394 386 393 598,000
2004/07/06 405 406 398 398 715,000
2004/07/05 409 412 405 407 897,000
2004/07/02 404 413 403 413 1,325,000
2004/07/01 404 406 401 403 563,000
2004/06/30 403 404 400 404 488,000
2004/06/29 401 404 400 403 568,000
2004/06/28 402 407 400 405 1,231,000
2004/06/25 397 397 389 391 568,000
2004/06/24 392 395 391 395 535,000
2004/06/23 394 395 389 391 588,000
2004/06/22 390 393 387 393 970,000
2004/06/21 388 398 388 388 711,000
2004/06/18 388 388 377 380 388,000
2004/06/17 392 392 385 390 401,000
2004/06/16 390 394 388 390 647,000
2004/06/15 391 392 383 385 654,000
2004/06/14 388 395 387 391 442,000
2004/06/11 387 391 386 388 2,369,000
2004/06/10 378 391 376 387 1,142,000
2004/06/09 376 377 374 375 688,000
2004/06/08 376 384 375 377 618,000
2004/06/07 368 378 368 373 538,000
2004/06/04 361 367 361 366 578,000
2004/06/03 370 372 360 363 542,000
2004/06/02 370 371 365 366 730,000
2004/06/01 372 376 370 371 692,000
2004/05/31 372 375 370 371 421,000
2004/05/28 370 374 370 374 392,000
2004/05/27 375 376 369 372 816,000
2004/05/26 366 379 363 377 1,473,000
2004/05/25 363 364 355 357 549,000
2004/05/24 361 367 359 360 373,000
2004/05/21 359 363 352 362 593,000
2004/05/20 352 360 348 355 743,000
2004/05/19 348 358 347 353 356,000
2004/05/18 345 350 345 347 343,000
2004/05/17 355 355 340 342 678,000
2004/05/14 352 358 350 354 1,268,000
2004/05/13 358 359 352 352 592,000
2004/05/12 360 361 352 358 716,000
2004/05/11 351 359 349 355 1,442,000
2004/05/10 362 371 351 355 995,000
2004/05/07 368 370 366 367 381,000
2004/05/06 379 381 371 371 467,000
2004/04/30 384 384 375 381 645,000
2004/04/28 389 391 385 388 326,000
2004/04/27 386 388 384 384 455,000
2004/04/26 390 392 387 389 303,000
2004/04/23 396 396 388 392 521,000
2004/04/22 392 395 391 393 391,000
2004/04/21 387 394 387 391 416,000
2004/04/20 390 392 387 388 447,000
2004/04/19 394 395 383 386 904,000
2004/04/16 391 399 391 395 667,000
2004/04/15 407 408 392 395 849,000
2004/04/14 403 407 403 405 485,000
2004/04/13 407 407 403 405 480,000
2004/04/12 403 409 398 407 857,000
2004/04/09 405 405 398 400 1,981,000
2004/04/08 398 404 394 401 956,000
2004/04/07 391 400 390 398 1,608,000
2004/04/06 397 399 393 396 748,000
2004/04/05 404 404 393 394 562,000
2004/04/02 404 406 397 400 755,000
2004/04/01 398 404 398 401 774,000
2004/03/31 405 406 397 403 785,000
2004/03/30 403 407 400 404 1,062,000
2004/03/29 410 410 405 406 987,000
2004/03/26 410 410 405 409 1,147,000
2004/03/25 404 417 404 413 2,373,000
2004/03/24 395 404 393 400 1,008,000
2004/03/23 398 398 390 394 892,000
2004/03/22 400 403 397 397 421,000
2004/03/19 400 407 397 399 1,124,000
2004/03/18 418 422 404 407 2,123,000
2004/03/17 396 414 396 412 1,578,000
2004/03/16 387 395 386 392 692,000
2004/03/15 381 387 381 387 492,000
2004/03/12 376 383 374 379 3,311,000
2004/03/11 381 386 381 384 921,000
2004/03/10 396 397 387 389 758,000
2004/03/09 388 393 387 391 819,000
2004/03/08 386 397 383 391 1,683,000
2004/03/05 383 384 378 382 815,000
2004/03/04 379 385 379 384 1,247,000
2004/03/03 367 379 367 375 1,018,000
2004/03/02 375 378 371 372 712,000
2004/03/01 361 375 361 371 1,597,000
2004/02/27 358 360 357 360 597,000
2004/02/26 352 357 352 357 310,000
2004/02/25 354 359 352 355 288,000
2004/02/24 356 359 350 350 475,000
2004/02/23 353 360 353 356 890,000
2004/02/20 357 357 352 353 933,000
2004/02/19 348 358 347 353 1,631,000
2004/02/18 344 347 343 346 395,000
2004/02/17 347 347 342 345 613,000
2004/02/16 340 348 340 347 555,000
2004/02/13 336 343 336 340 599,000
2004/02/12 340 343 339 339 523,000
2004/02/10 336 339 335 336 459,000
2004/02/09 337 340 333 335 537,000
2004/02/06 338 338 336 337 353,000
2004/02/05 335 340 334 340 669,000
2004/02/04 338 339 336 337 325,000
2004/02/03 339 340 335 338 468,000
2004/02/02 338 341 337 339 264,000
2004/01/30 336 340 336 338 364,000
2004/01/29 339 339 335 335 420,000
2004/01/28 341 343 339 341 345,000
2004/01/27 347 348 343 344 350,000
2004/01/26 343 348 343 346 314,000
2004/01/23 345 348 344 348 517,000
2004/01/22 342 347 341 344 467,000
2004/01/21 343 344 340 340 388,000
2004/01/20 342 347 338 344 442,000
2004/01/19 339 342 337 341 531,000
2004/01/16 334 340 334 337 624,000
2004/01/15 338 342 334 334 535,000
2004/01/14 338 343 338 340 434,000
2004/01/13 347 347 340 340 352,000
2004/01/09 349 349 343 344 966,000
2004/01/08 341 345 340 345 528,000
2004/01/07 338 342 338 338 440,000
2004/01/06 341 341 337 338 485,000
2004/01/05 335 339 334 336 260,000

このページの先頭へ