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
2011/12/30 565 568 562 566 672,000
2011/12/29 562 568 560 567 791,000
2011/12/28 570 572 561 562 1,300,000
2011/12/27 573 577 570 572 549,000
2011/12/26 577 580 573 573 637,000
2011/12/22 574 578 572 574 959,000
2011/12/21 566 572 564 571 870,000
2011/12/20 563 567 562 564 706,000
2011/12/19 562 566 559 563 1,239,000
2011/12/16 563 569 561 564 1,581,000
2011/12/15 558 564 555 560 1,131,000
2011/12/14 547 559 547 559 1,218,000
2011/12/13 543 553 541 551 1,084,000
2011/12/12 545 550 542 548 689,000
2011/12/09 534 543 534 539 3,783,000
2011/12/08 541 548 541 544 822,000
2011/12/07 541 543 537 543 1,193,000
2011/12/06 541 541 532 532 836,000
2011/12/05 543 545 541 544 413,000
2011/12/02 539 544 535 544 764,000
2011/12/01 541 546 534 536 830,000
2011/11/30 529 538 527 535 1,368,000
2011/11/29 529 529 523 528 567,000
2011/11/28 529 533 523 528 750,000
2011/11/25 532 535 525 531 878,000
2011/11/24 534 535 530 531 687,000
2011/11/22 538 541 535 538 635,000
2011/11/21 534 543 534 541 441,000
2011/11/18 530 540 529 533 835,000
2011/11/17 531 536 527 534 741,000
2011/11/16 541 542 534 534 549,000
2011/11/15 540 542 538 541 490,000
2011/11/14 540 543 534 542 814,000
2011/11/11 537 542 529 537 1,060,000
2011/11/10 532 541 531 535 1,377,000
2011/11/09 523 540 523 539 887,000
2011/11/08 522 526 521 521 547,000
2011/11/07 521 526 521 525 556,000
2011/11/04 519 523 513 521 669,000
2011/11/02 528 529 516 516 948,000
2011/11/01 527 537 527 536 1,000,000
2011/10/31 521 535 521 531 1,043,000
2011/10/28 523 524 518 521 629,000
2011/10/27 507 516 504 514 740,000
2011/10/26 503 509 502 506 623,000
2011/10/25 519 520 507 508 733,000
2011/10/24 520 528 518 520 768,000
2011/10/21 528 528 515 517 592,000
2011/10/20 526 527 520 526 820,000
2011/10/19 524 527 521 526 983,000
2011/10/18 523 528 515 516 683,000
2011/10/17 524 526 520 522 625,000
2011/10/14 527 527 518 519 1,379,000
2011/10/13 540 540 528 528 810,000
2011/10/12 541 546 536 537 938,000
2011/10/11 540 543 537 542 1,019,000
2011/10/07 542 543 536 536 1,003,000
2011/10/06 543 548 538 541 968,000
2011/10/05 541 543 535 542 1,434,000
2011/10/04 544 545 531 536 1,901,000
2011/10/03 529 544 524 543 2,115,000
2011/09/30 529 530 521 528 1,072,000
2011/09/29 518 527 516 527 1,300,000
2011/09/28 516 522 509 518 2,911,000
2011/09/27 515 524 513 524 5,177,000
2011/09/26 510 515 505 512 2,453,000
2011/09/22 510 517 502 509 2,139,000
2011/09/21 514 516 509 511 890,000
2011/09/20 510 513 504 509 912,000
2011/09/16 519 522 513 515 1,090,000
2011/09/15 519 522 515 516 1,078,000
2011/09/14 516 521 512 513 946,000
2011/09/13 514 516 512 515 1,028,000
2011/09/12 520 520 510 510 970,000
2011/09/09 512 527 512 523 3,631,000
2011/09/08 503 515 503 514 1,344,000
2011/09/07 504 504 497 502 1,326,000
2011/09/06 502 506 499 501 1,217,000
2011/09/05 497 508 497 504 1,440,000
2011/09/02 501 503 497 501 691,000
2011/09/01 499 502 496 498 929,000
2011/08/31 494 499 490 499 693,000
2011/08/30 495 498 488 495 933,000
2011/08/29 490 497 487 491 840,000
2011/08/26 492 494 488 492 685,000
2011/08/25 497 500 489 492 1,673,000
2011/08/24 493 494 485 490 1,379,000
2011/08/23 485 492 485 491 1,253,000
2011/08/22 479 484 476 483 1,221,000
2011/08/19 473 485 471 480 1,027,000
2011/08/18 482 483 475 481 1,295,000
2011/08/17 480 487 478 486 589,000
2011/08/16 483 488 482 486 867,000
2011/08/15 484 488 475 483 886,000
2011/08/12 481 484 472 479 1,252,000
2011/08/11 464 476 463 476 889,000
2011/08/10 470 473 464 471 1,357,000
2011/08/09 455 462 443 462 2,025,000
2011/08/08 468 468 461 463 1,388,000
2011/08/05 478 482 474 476 1,249,000
2011/08/04 490 502 489 493 888,000
2011/08/03 491 491 481 488 1,139,000
2011/08/02 500 500 493 494 448,000
2011/08/01 494 505 493 501 613,000
2011/07/29 494 499 493 495 491,000
2011/07/28 501 503 493 494 617,000
2011/07/27 509 509 502 503 623,000
2011/07/26 506 511 505 509 456,000
2011/07/25 511 512 502 504 617,000
2011/07/22 504 511 504 510 857,000
2011/07/21 503 503 499 500 927,000
2011/07/20 501 503 498 502 526,000
2011/07/19 491 498 489 496 759,000
2011/07/15 489 491 487 491 518,000
2011/07/14 489 490 484 488 636,000
2011/07/13 482 489 480 489 648,000
2011/07/12 482 486 479 485 571,000
2011/07/11 490 490 486 486 522,000
2011/07/08 492 493 486 489 952,000
2011/07/07 484 485 481 484 760,000
2011/07/06 479 482 476 482 564,000
2011/07/05 480 484 479 482 605,000
2011/07/04 479 483 477 478 597,000
2011/07/01 477 479 474 475 339,000
2011/06/30 474 477 473 475 781,000
2011/06/29 473 473 468 473 790,000
2011/06/28 473 478 466 468 955,000
2011/06/27 467 468 461 465 583,000
2011/06/24 473 473 469 470 849,000
2011/06/23 463 472 462 471 760,000
2011/06/22 460 469 460 468 909,000
2011/06/21 450 458 448 458 994,000
2011/06/20 442 449 442 447 940,000
2011/06/17 445 445 439 442 1,019,000
2011/06/16 449 450 442 442 668,000
2011/06/15 453 455 451 455 600,000
2011/06/14 446 455 446 453 647,000
2011/06/13 439 445 437 445 502,000
2011/06/10 441 443 438 442 2,692,000
2011/06/09 433 439 433 437 1,071,000
2011/06/08 435 438 435 435 467,000
2011/06/07 433 437 432 435 424,000
2011/06/06 441 442 431 432 680,000
2011/06/03 446 449 442 442 814,000
2011/06/02 445 448 445 445 1,107,000
2011/06/01 453 454 447 449 787,000
2011/05/31 445 454 444 453 1,197,000
2011/05/30 445 447 443 444 556,000
2011/05/27 451 452 446 446 523,000
2011/05/26 451 454 450 454 687,000
2011/05/25 453 453 448 450 640,000
2011/05/24 445 453 445 452 800,000
2011/05/23 445 449 443 445 779,000
2011/05/20 448 454 444 444 1,279,000
2011/05/19 458 458 445 450 1,172,000
2011/05/18 455 466 455 458 670,000
2011/05/17 459 463 453 455 1,165,000
2011/05/16 455 463 454 459 876,000
2011/05/13 471 471 456 457 2,018,000
2011/05/12 473 478 470 470 610,000
2011/05/11 485 485 476 478 923,000
2011/05/10 480 483 473 482 613,000
2011/05/09 476 481 473 478 445,000
2011/05/06 475 477 473 475 498,000
2011/05/02 472 479 471 477 609,000
2011/04/28 459 467 456 467 965,000
2011/04/27 455 462 454 456 723,000
2011/04/26 458 460 453 454 795,000
2011/04/25 467 468 459 461 621,000
2011/04/22 458 465 456 462 995,000
2011/04/21 463 463 453 459 1,121,000
2011/04/20 453 461 452 457 1,357,000
2011/04/19 449 452 446 447 532,000
2011/04/18 455 457 451 453 572,000
2011/04/15 453 454 449 453 688,000
2011/04/14 454 455 447 454 857,000
2011/04/13 450 459 450 456 948,000
2011/04/12 457 458 448 451 1,016,000
2011/04/11 466 467 462 465 562,000
2011/04/08 453 464 448 461 1,908,000
2011/04/07 454 460 451 452 831,000
2011/04/06 456 458 451 453 811,000
2011/04/05 464 466 456 457 764,000
2011/04/04 470 470 461 462 699,000
2011/04/01 471 474 467 469 709,000
2011/03/31 481 481 473 477 707,000
2011/03/30 466 480 462 480 1,191,000
2011/03/29 459 470 454 467 2,181,000
2011/03/28 467 467 458 465 3,501,000
2011/03/25 473 475 464 467 1,539,000
2011/03/24 470 477 463 465 1,366,000
2011/03/23 483 485 467 472 2,232,000
2011/03/22 476 486 468 482 2,485,000
2011/03/18 438 453 438 452 1,998,000
2011/03/17 428 447 426 434 2,659,000
2011/03/16 459 470 430 444 3,360,000
2011/03/15 500 505 425 443 2,565,000
2011/03/14 536 545 506 514 2,229,000
2011/03/11 555 565 554 554 3,822,000
2011/03/10 566 568 560 561 533,000
2011/03/09 563 571 563 566 809,000
2011/03/08 564 567 560 562 508,000
2011/03/07 567 568 558 560 818,000
2011/03/04 571 575 569 569 602,000
2011/03/03 568 569 561 567 644,000
2011/03/02 573 577 567 568 922,000
2011/03/01 578 584 574 576 992,000
2011/02/28 571 579 567 577 1,087,000
2011/02/25 569 574 565 570 857,000
2011/02/24 568 572 566 566 694,000
2011/02/23 572 578 570 573 733,000
2011/02/22 574 576 565 572 800,000
2011/02/21 573 581 573 578 574,000
2011/02/18 582 582 575 576 907,000
2011/02/17 583 583 571 580 995,000
2011/02/16 584 588 582 583 615,000
2011/02/15 587 589 583 585 517,000
2011/02/14 586 593 586 588 786,000
2011/02/10 573 588 571 584 1,469,000
2011/02/09 573 574 570 573 571,000
2011/02/08 568 571 566 569 533,000
2011/02/07 565 568 563 566 681,000
2011/02/04 561 564 558 559 504,000
2011/02/03 559 559 552 556 860,000
2011/02/02 565 570 563 565 581,000
2011/02/01 558 562 556 559 694,000
2011/01/31 559 559 552 555 1,110,000
2011/01/28 571 573 560 560 739,000
2011/01/27 575 576 571 572 355,000
2011/01/26 575 578 573 573 427,000
2011/01/25 576 579 570 579 744,000
2011/01/24 575 575 571 575 380,000
2011/01/21 580 581 574 574 677,000
2011/01/20 572 582 570 580 1,046,000
2011/01/19 573 576 570 573 368,000
2011/01/18 569 575 569 571 527,000
2011/01/17 577 578 572 572 414,000
2011/01/14 573 579 573 574 1,768,000
2011/01/13 572 584 572 583 1,060,000
2011/01/12 572 575 569 571 855,000
2011/01/11 567 573 563 570 1,281,000
2011/01/07 562 571 561 566 1,542,000
2011/01/06 555 562 553 560 1,677,000
2011/01/05 550 550 543 546 680,000
2011/01/04 548 548 545 548 486,000

このページの先頭へ