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
2007/12/28 600 602 594 598 578,000
2007/12/27 610 610 601 604 542,000
2007/12/26 610 611 604 609 582,000
2007/12/25 611 615 605 607 783,000
2007/12/21 591 605 590 601 1,846,000
2007/12/20 602 604 591 593 885,000
2007/12/19 605 607 599 599 901,000
2007/12/18 605 610 600 606 1,175,000
2007/12/17 611 615 605 607 864,000
2007/12/14 609 624 609 618 3,170,000
2007/12/13 617 624 610 611 1,036,000
2007/12/12 621 628 617 626 1,009,000
2007/12/11 642 644 635 638 995,000
2007/12/10 642 650 634 638 1,881,000
2007/12/07 660 660 652 652 1,109,000
2007/12/06 661 661 650 657 789,000
2007/12/05 646 660 643 660 1,060,000
2007/12/04 648 654 645 652 1,238,000
2007/12/03 638 648 636 642 1,520,000
2007/11/30 650 656 643 647 1,315,000
2007/11/29 653 658 648 651 1,146,000
2007/11/28 655 660 645 651 1,498,000
2007/11/27 642 665 636 664 1,963,000
2007/11/26 641 650 637 643 1,580,000
2007/11/22 634 648 627 644 3,800,000
2007/11/21 620 633 619 626 1,728,000
2007/11/20 610 621 607 618 1,969,000
2007/11/19 615 623 608 610 951,000
2007/11/16 612 615 604 613 1,212,000
2007/11/15 617 623 611 614 1,198,000
2007/11/14 602 618 598 617 1,251,000
2007/11/13 608 608 593 599 1,186,000
2007/11/12 630 630 604 616 2,039,000
2007/11/09 620 636 617 632 2,337,000
2007/11/08 627 629 616 626 1,482,000
2007/11/07 637 637 629 634 1,133,000
2007/11/06 625 638 623 636 1,627,000
2007/11/05 616 628 614 620 1,254,000
2007/11/02 624 632 615 622 1,656,000
2007/11/01 639 641 632 639 1,159,000
2007/10/31 623 635 621 632 1,041,000
2007/10/30 607 626 605 624 2,377,000
2007/10/29 601 617 598 615 1,713,000
2007/10/26 597 603 590 597 858,000
2007/10/25 606 608 592 597 1,302,000
2007/10/24 611 611 598 599 692,000
2007/10/23 603 614 601 611 720,000
2007/10/22 603 605 597 605 1,253,000
2007/10/19 622 622 612 618 1,121,000
2007/10/18 628 635 624 632 1,296,000
2007/10/17 658 658 628 635 1,466,000
2007/10/16 654 655 645 648 489,000
2007/10/15 659 660 647 653 599,000
2007/10/12 667 667 654 657 1,438,000
2007/10/11 651 665 649 663 839,000
2007/10/10 662 662 652 657 755,000
2007/10/09 657 662 655 657 609,000
2007/10/05 662 663 651 657 1,014,000
2007/10/04 653 674 650 668 1,508,000
2007/10/03 656 660 651 659 552,000
2007/10/02 644 654 634 652 922,000
2007/10/01 636 643 632 639 762,000
2007/09/28 643 649 637 637 684,000
2007/09/27 627 646 626 643 839,000
2007/09/26 628 629 623 627 355,000
2007/09/25 627 627 621 626 1,128,000
2007/09/21 613 623 611 619 2,737,000
2007/09/20 620 625 617 621 1,294,000
2007/09/19 604 615 600 610 862,000
2007/09/18 603 604 594 595 930,000
2007/09/14 611 614 605 611 3,615,000
2007/09/13 614 614 610 610 775,000
2007/09/12 609 616 607 607 826,000
2007/09/11 610 612 604 608 1,322,000
2007/09/10 615 616 608 609 1,543,000
2007/09/07 625 626 618 622 911,000
2007/09/06 622 633 622 633 1,152,000
2007/09/05 644 645 633 633 936,000
2007/09/04 645 648 640 643 828,000
2007/09/03 637 647 632 647 1,460,000
2007/08/31 632 636 625 636 1,626,000
2007/08/30 622 633 617 633 3,187,000
2007/08/29 612 619 607 619 1,355,000
2007/08/28 616 619 613 619 645,000
2007/08/27 616 623 614 617 728,000
2007/08/24 615 617 608 614 1,018,000
2007/08/23 613 620 609 614 1,465,000
2007/08/22 594 612 593 609 2,280,000
2007/08/21 590 612 587 604 2,935,000
2007/08/20 586 593 580 592 2,201,000
2007/08/17 592 600 573 574 2,413,000
2007/08/16 590 592 570 589 2,185,000
2007/08/15 606 607 596 599 1,533,000
2007/08/14 615 615 609 612 1,121,000
2007/08/13 613 621 607 615 1,709,000
2007/08/10 610 620 606 613 3,168,000
2007/08/09 619 645 614 640 3,370,000
2007/08/08 614 621 612 620 1,657,000
2007/08/07 613 615 607 611 1,183,000
2007/08/06 603 612 596 610 2,437,000
2007/08/03 620 620 605 609 1,871,000
2007/08/02 602 612 593 611 2,020,000
2007/08/01 609 609 598 601 2,333,000
2007/07/31 620 622 610 611 1,451,000
2007/07/30 621 623 610 622 1,231,000
2007/07/27 630 636 623 630 1,040,000
2007/07/26 639 641 635 636 586,000
2007/07/25 647 647 636 639 1,120,000
2007/07/24 649 652 645 649 1,064,000
2007/07/23 661 661 648 649 1,057,000
2007/07/20 674 674 667 668 723,000
2007/07/19 669 675 668 674 952,000
2007/07/18 675 677 664 666 987,000
2007/07/17 682 683 673 678 714,000
2007/07/13 684 687 678 684 1,893,000
2007/07/12 687 691 678 680 1,109,000
2007/07/11 691 692 685 687 1,068,000
2007/07/10 703 704 694 697 554,000
2007/07/09 708 710 700 702 934,000
2007/07/06 708 708 695 698 1,302,000
2007/07/05 709 717 707 708 428,000
2007/07/04 713 715 705 711 673,000
2007/07/03 717 726 714 716 667,000
2007/07/02 717 719 714 716 430,000
2007/06/29 715 723 710 722 690,000
2007/06/28 707 714 706 714 469,000
2007/06/27 707 714 705 705 686,000
2007/06/26 709 713 707 710 626,000
2007/06/25 718 720 706 707 1,218,000
2007/06/22 720 723 716 718 578,000
2007/06/21 721 727 717 723 688,000
2007/06/20 725 728 719 728 697,000
2007/06/19 735 735 724 727 419,000
2007/06/18 724 738 723 735 498,000
2007/06/15 720 725 719 719 596,000
2007/06/14 718 723 716 719 437,000
2007/06/13 718 719 711 717 778,000
2007/06/12 728 729 719 719 573,000
2007/06/11 739 739 730 732 575,000
2007/06/08 739 739 716 723 4,005,000
2007/06/07 746 747 738 743 766,000
2007/06/06 764 764 748 749 727,000
2007/06/05 757 767 753 763 615,000
2007/06/04 755 760 747 754 610,000
2007/06/01 753 761 750 750 1,033,000
2007/05/31 741 754 739 748 1,308,000
2007/05/30 726 737 724 736 1,760,000
2007/05/29 717 727 715 725 552,000
2007/05/28 715 717 712 716 407,000
2007/05/25 725 725 712 714 533,000
2007/05/24 731 731 720 723 932,000
2007/05/23 727 734 727 731 611,000
2007/05/22 733 735 722 728 697,000
2007/05/21 728 734 723 724 612,000
2007/05/18 728 737 725 733 1,305,000
2007/05/17 722 730 717 719 1,382,000
2007/05/16 745 746 722 722 1,792,000
2007/05/15 772 774 750 754 1,087,000
2007/05/14 775 785 772 780 862,000
2007/05/11 776 776 763 768 1,067,000
2007/05/10 775 783 768 777 685,000
2007/05/09 775 778 767 774 654,000
2007/05/08 776 783 775 780 804,000
2007/05/07 779 790 778 779 830,000
2007/05/02 773 778 766 776 804,000
2007/05/01 774 779 767 773 786,000
2007/04/27 780 791 770 778 1,221,000
2007/04/26 780 797 776 791 1,196,000
2007/04/25 778 778 765 772 841,000
2007/04/24 762 780 760 777 809,000
2007/04/23 775 781 764 765 904,000
2007/04/20 769 774 765 769 695,000
2007/04/19 768 770 756 765 964,000
2007/04/18 765 782 763 778 799,000
2007/04/17 779 779 760 766 1,160,000
2007/04/16 763 783 763 775 1,504,000
2007/04/13 769 771 755 758 1,090,000
2007/04/12 767 767 754 763 771,000
2007/04/11 765 773 760 766 668,000
2007/04/10 772 776 762 765 895,000
2007/04/09 759 770 759 769 691,000
2007/04/06 759 759 750 751 562,000
2007/04/05 766 766 752 753 745,000
2007/04/04 753 767 753 763 1,100,000
2007/04/03 739 750 737 748 1,136,000
2007/04/02 769 769 735 738 1,173,000
2007/03/30 758 769 754 761 948,000
2007/03/29 757 766 747 758 1,304,000
2007/03/28 770 783 755 763 1,113,000
2007/03/27 766 773 761 764 1,099,000
2007/03/26 787 792 773 778 2,359,000
2007/03/23 783 793 780 786 1,303,000
2007/03/22 779 779 770 773 1,179,000
2007/03/20 762 772 757 765 1,109,000
2007/03/19 746 753 739 748 1,680,000
2007/03/16 760 767 749 754 1,203,000
2007/03/15 762 770 758 759 1,091,000
2007/03/14 761 777 756 758 1,396,000
2007/03/13 796 799 780 781 1,092,000
2007/03/12 802 805 787 792 1,104,000
2007/03/09 806 806 783 796 4,332,000
2007/03/08 776 801 770 800 1,533,000
2007/03/07 780 788 773 781 1,824,000
2007/03/06 762 775 758 773 1,476,000
2007/03/05 774 784 758 763 1,325,000
2007/03/02 793 803 792 794 993,000
2007/03/01 806 813 786 803 2,018,000
2007/02/28 771 816 770 813 2,359,000
2007/02/27 846 847 839 839 1,231,000
2007/02/26 847 858 841 851 1,051,000
2007/02/23 840 853 835 849 1,824,000
2007/02/22 839 847 835 840 1,267,000
2007/02/21 816 844 813 841 2,694,000
2007/02/20 822 826 807 821 1,501,000
2007/02/19 823 830 820 824 1,670,000
2007/02/16 810 819 807 808 1,497,000
2007/02/15 833 835 814 820 3,323,000
2007/02/14 786 804 777 803 2,964,000
2007/02/13 761 780 760 774 1,510,000
2007/02/09 756 769 753 764 1,360,000
2007/02/08 766 772 753 759 1,035,000
2007/02/07 764 770 761 766 1,806,000
2007/02/06 771 776 761 770 847,000
2007/02/05 773 777 765 770 1,405,000
2007/02/02 747 783 745 766 2,520,000
2007/02/01 725 746 725 743 935,000
2007/01/31 727 728 722 727 676,000
2007/01/30 725 734 725 731 495,000
2007/01/29 719 730 715 729 755,000
2007/01/26 714 721 714 719 381,000
2007/01/25 727 729 719 722 688,000
2007/01/24 724 727 721 726 831,000
2007/01/23 721 726 720 722 484,000
2007/01/22 717 727 716 726 563,000
2007/01/19 718 719 710 716 496,000
2007/01/18 712 720 708 717 672,000
2007/01/17 701 713 696 711 691,000
2007/01/16 723 726 710 711 736,000
2007/01/15 701 716 699 714 719,000
2007/01/12 691 703 690 701 1,557,000
2007/01/11 692 694 683 688 528,000
2007/01/10 705 705 689 691 855,000
2007/01/09 681 702 681 702 1,309,000
2007/01/05 686 693 684 687 1,038,000
2007/01/04 676 684 676 683 258,000

このページの先頭へ