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
2013/12/30 959 968 954 967 950,000
2013/12/27 953 956 940 955 870,000
2013/12/26 937 948 936 946 902,000
2013/12/25 941 944 929 933 1,716,000
2013/12/24 955 963 943 946 1,787,000
2013/12/20 949 958 945 956 1,592,000
2013/12/19 955 958 942 954 2,232,000
2013/12/18 918 940 917 940 2,030,000
2013/12/17 918 928 913 917 1,366,000
2013/12/16 930 930 911 912 1,249,000
2013/12/13 937 948 929 933 3,568,000
2013/12/12 940 946 933 937 983,000
2013/12/11 949 954 937 945 966,000
2013/12/10 956 957 950 952 958,000
2013/12/09 960 961 942 948 1,605,000
2013/12/06 931 946 928 944 1,752,000
2013/12/05 968 971 943 943 1,966,000
2013/12/04 978 983 966 968 1,334,000
2013/12/03 987 990 979 981 1,313,000
2013/12/02 995 996 980 985 965,000
2013/11/29 1,001 1,002 989 995 853,000
2013/11/28 1,009 1,009 996 1,002 1,072,000
2013/11/27 1,004 1,007 999 1,003 745,000
2013/11/26 1,007 1,017 1,000 1,007 1,337,000
2013/11/25 1,016 1,016 1,005 1,012 1,193,000
2013/11/22 1,018 1,026 1,003 1,010 1,449,000
2013/11/21 1,007 1,016 1,004 1,011 1,198,000
2013/11/20 1,004 1,010 994 995 1,143,000
2013/11/19 1,022 1,023 1,002 1,008 1,693,000
2013/11/18 1,045 1,049 1,029 1,032 1,328,000
2013/11/15 1,028 1,049 1,027 1,045 1,468,000
2013/11/14 1,007 1,030 1,004 1,024 2,010,000
2013/11/13 1,011 1,019 1,006 1,010 666,000
2013/11/12 1,000 1,019 996 1,018 1,038,000
2013/11/11 1,006 1,009 996 1,002 640,000
2013/11/08 984 995 983 987 709,000
2013/11/07 1,007 1,012 994 998 639,000
2013/11/06 1,005 1,021 1,003 1,009 827,000
2013/11/05 1,021 1,024 1,003 1,009 1,104,000
2013/11/01 1,003 1,015 1,003 1,007 797,000
2013/10/31 1,014 1,027 1,008 1,011 1,140,000
2013/10/30 1,004 1,018 1,001 1,018 1,167,000
2013/10/29 1,001 1,001 988 997 695,000
2013/10/28 998 1,011 991 1,004 1,053,000
2013/10/25 1,017 1,017 985 985 1,061,000
2013/10/24 1,011 1,020 999 1,019 766,000
2013/10/23 1,041 1,047 1,010 1,010 944,000
2013/10/22 1,045 1,045 1,027 1,036 673,000
2013/10/21 1,053 1,056 1,042 1,048 652,000
2013/10/18 1,046 1,059 1,041 1,047 905,000
2013/10/17 1,042 1,050 1,033 1,046 1,129,000
2013/10/16 1,035 1,035 1,021 1,029 489,000
2013/10/15 1,037 1,040 1,027 1,031 624,000
2013/10/11 1,029 1,038 1,021 1,036 1,687,000
2013/10/10 1,000 1,006 992 1,006 730,000
2013/10/09 985 999 977 998 823,000
2013/10/08 975 990 973 987 808,000
2013/10/07 1,001 1,002 980 981 705,000
2013/10/04 1,003 1,013 993 1,002 869,000
2013/10/03 1,007 1,021 1,004 1,004 843,000
2013/10/02 1,031 1,035 1,002 1,007 1,352,000
2013/10/01 1,028 1,037 1,020 1,028 794,000
2013/09/30 1,026 1,035 1,012 1,022 727,000
2013/09/27 1,060 1,063 1,042 1,047 1,006,000
2013/09/26 1,049 1,065 1,028 1,065 1,593,000
2013/09/25 1,041 1,056 1,041 1,049 3,373,000
2013/09/24 1,040 1,057 1,038 1,048 1,397,000
2013/09/20 1,069 1,070 1,051 1,052 1,692,000
2013/09/19 1,070 1,072 1,058 1,068 1,468,000
2013/09/18 1,055 1,067 1,049 1,058 947,000
2013/09/17 1,060 1,070 1,048 1,050 979,000
2013/09/13 1,048 1,064 1,043 1,056 2,696,000
2013/09/12 1,050 1,065 1,048 1,059 942,000
2013/09/11 1,092 1,098 1,046 1,049 2,154,000
2013/09/10 1,044 1,092 1,043 1,074 3,736,000
2013/09/09 1,030 1,033 1,018 1,028 2,774,000
2013/09/06 1,002 1,002 974 978 946,000
2013/09/05 1,005 1,005 993 1,001 825,000
2013/09/04 984 1,007 976 1,006 1,036,000
2013/09/03 973 1,000 973 998 3,009,000
2013/09/02 932 959 925 959 1,271,000
2013/08/30 948 950 925 934 1,486,000
2013/08/29 941 941 930 939 752,000
2013/08/28 928 937 921 934 812,000
2013/08/27 945 949 938 939 641,000
2013/08/26 965 966 949 952 659,000
2013/08/23 958 975 951 961 1,371,000
2013/08/22 937 953 927 944 1,401,000
2013/08/21 969 969 925 944 3,100,000
2013/08/20 984 998 973 973 1,100,000
2013/08/19 986 995 976 995 556,000
2013/08/16 982 996 979 990 987,000
2013/08/15 995 998 983 986 987,000
2013/08/14 996 1,006 987 1,004 1,030,000
2013/08/13 985 996 981 996 592,000
2013/08/12 985 985 968 979 812,000
2013/08/09 976 990 964 987 1,335,000
2013/08/08 977 997 967 968 963,000
2013/08/07 994 1,000 976 976 1,140,000
2013/08/06 980 1,020 979 1,020 2,232,000
2013/08/05 989 989 974 979 786,000
2013/08/02 978 996 970 996 1,059,000
2013/08/01 944 971 941 965 1,142,000
2013/07/31 915 952 911 944 1,539,000
2013/07/30 917 942 915 935 822,000
2013/07/29 946 946 921 922 868,000
2013/07/26 960 964 946 954 916,000
2013/07/25 993 993 970 970 821,000
2013/07/24 988 991 977 990 588,000
2013/07/23 977 991 968 988 1,057,000
2013/07/22 982 985 966 979 764,000
2013/07/19 985 990 962 968 1,410,000
2013/07/18 979 986 976 985 809,000
2013/07/17 981 984 973 978 821,000
2013/07/16 993 997 981 984 1,252,000
2013/07/12 983 989 968 982 1,639,000
2013/07/11 972 977 958 974 939,000
2013/07/10 967 982 967 979 1,014,000
2013/07/09 966 973 952 971 877,000
2013/07/08 965 970 952 952 614,000
2013/07/05 952 964 952 964 679,000
2013/07/04 947 954 940 950 441,000
2013/07/03 944 950 937 947 828,000
2013/07/02 958 958 936 946 906,000
2013/07/01 930 953 922 949 918,000
2013/06/28 893 937 892 929 1,644,000
2013/06/27 875 891 866 891 839,000
2013/06/26 893 895 869 876 1,686,000
2013/06/25 873 891 864 879 1,216,000
2013/06/24 887 887 872 872 947,000
2013/06/21 830 875 823 871 1,380,000
2013/06/20 844 855 840 848 1,243,000
2013/06/19 857 858 840 857 1,015,000
2013/06/18 864 864 835 836 1,389,000
2013/06/17 812 860 812 856 1,574,000
2013/06/14 807 829 804 812 3,604,000
2013/06/13 826 830 791 792 1,789,000
2013/06/12 829 849 821 841 1,316,000
2013/06/11 847 869 843 844 2,063,000
2013/06/10 833 844 822 843 1,574,000
2013/06/07 790 829 790 816 2,255,000
2013/06/06 825 848 817 820 2,613,000
2013/06/05 848 872 829 829 2,386,000
2013/06/04 823 856 812 849 2,713,000
2013/06/03 852 861 821 822 2,559,000
2013/05/31 866 883 857 867 1,824,000
2013/05/30 871 885 855 859 2,734,000
2013/05/29 879 913 876 900 1,810,000
2013/05/28 893 900 865 868 2,340,000
2013/05/27 872 911 861 899 3,132,000
2013/05/24 928 934 871 910 2,488,000
2013/05/23 999 1,002 923 923 2,247,000
2013/05/22 976 1,007 976 999 1,525,000
2013/05/21 984 986 966 976 1,100,000
2013/05/20 990 996 985 989 866,000
2013/05/17 979 993 975 989 898,000
2013/05/16 996 1,005 973 984 1,220,000
2013/05/15 1,010 1,017 991 1,004 1,423,000
2013/05/14 1,008 1,019 999 1,002 952,000
2013/05/13 1,025 1,027 1,008 1,014 991,000
2013/05/10 1,032 1,036 1,011 1,017 1,789,000
2013/05/09 1,046 1,047 1,015 1,016 1,233,000
2013/05/08 1,037 1,048 1,032 1,044 1,424,000
2013/05/07 1,035 1,041 1,026 1,040 1,531,000
2013/05/02 1,020 1,032 1,009 1,016 933,000
2013/05/01 1,014 1,028 1,009 1,026 1,004,000
2013/04/30 1,005 1,030 1,004 1,030 1,356,000
2013/04/26 1,019 1,023 1,007 1,009 1,492,000
2013/04/25 1,035 1,035 1,016 1,018 1,375,000
2013/04/24 1,030 1,034 1,021 1,034 1,544,000
2013/04/23 1,001 1,030 1,000 1,022 1,278,000
2013/04/22 1,015 1,025 1,001 1,005 1,134,000
2013/04/19 996 1,007 983 1,003 1,100,000
2013/04/18 999 1,012 996 996 1,680,000
2013/04/17 1,020 1,024 1,011 1,020 1,284,000
2013/04/16 984 1,024 970 1,013 2,336,000
2013/04/15 991 1,013 985 1,004 1,649,000
2013/04/12 1,020 1,021 985 992 3,349,000
2013/04/11 1,027 1,038 1,009 1,020 1,733,000
2013/04/10 1,022 1,028 1,015 1,026 1,807,000
2013/04/09 1,017 1,033 1,005 1,021 1,939,000
2013/04/08 1,030 1,044 999 1,025 2,013,000
2013/04/05 1,003 1,028 992 1,002 3,994,000
2013/04/04 947 984 925 982 2,751,000
2013/04/03 945 974 936 961 1,857,000
2013/04/02 935 947 901 936 2,425,000
2013/04/01 991 991 948 950 2,215,000
2013/03/29 994 1,004 980 1,003 1,744,000
2013/03/28 1,009 1,013 975 992 2,030,000
2013/03/27 1,016 1,018 1,004 1,013 1,381,000
2013/03/26 1,029 1,038 1,016 1,019 3,422,000
2013/03/25 1,027 1,043 1,026 1,029 1,538,000
2013/03/22 1,041 1,041 1,021 1,022 1,346,000
2013/03/21 1,034 1,053 1,031 1,041 1,515,000
2013/03/19 1,010 1,033 1,010 1,028 1,972,000
2013/03/18 970 1,004 967 997 3,464,000
2013/03/15 957 976 957 976 1,375,000
2013/03/14 940 957 938 954 1,059,000
2013/03/13 943 947 931 939 1,236,000
2013/03/12 961 962 947 950 1,195,000
2013/03/11 949 958 948 954 1,072,000
2013/03/08 944 949 938 948 4,776,000
2013/03/07 938 948 929 934 1,037,000
2013/03/06 920 938 919 935 974,000
2013/03/05 931 936 917 927 1,380,000
2013/03/04 912 935 911 929 1,414,000
2013/03/01 880 904 880 901 1,357,000
2013/02/28 862 890 862 885 1,949,000
2013/02/27 856 860 844 851 1,054,000
2013/02/26 852 865 846 856 1,131,000
2013/02/25 863 879 861 874 1,046,000
2013/02/22 848 859 848 858 1,013,000
2013/02/21 848 860 843 846 994,000
2013/02/20 846 853 842 850 1,237,000
2013/02/19 835 849 832 843 889,000
2013/02/18 824 840 823 840 1,220,000
2013/02/15 817 824 810 815 959,000
2013/02/14 815 825 815 823 1,143,000
2013/02/13 820 828 809 812 1,072,000
2013/02/12 810 825 810 821 1,373,000
2013/02/08 810 810 793 795 2,562,000
2013/02/07 782 826 782 825 2,555,000
2013/02/06 784 793 772 781 2,396,000
2013/02/05 805 811 795 796 787,000
2013/02/04 815 818 809 812 651,000
2013/02/01 810 814 805 812 773,000
2013/01/31 805 814 803 811 868,000
2013/01/30 800 812 800 812 909,000
2013/01/29 806 809 794 797 1,518,000
2013/01/28 820 824 811 813 1,129,000
2013/01/25 797 814 796 813 1,693,000
2013/01/24 762 786 761 785 1,755,000
2013/01/23 763 769 758 760 1,226,000
2013/01/22 769 775 763 770 1,014,000
2013/01/21 778 778 769 769 813,000
2013/01/18 775 778 768 778 1,068,000
2013/01/17 771 771 758 767 992,000
2013/01/16 770 777 769 770 944,000
2013/01/15 774 776 769 770 602,000
2013/01/11 759 772 759 771 1,762,000
2013/01/10 746 759 742 758 1,175,000
2013/01/09 739 749 735 745 846,000
2013/01/08 738 750 736 744 835,000
2013/01/07 737 742 733 738 780,000
2013/01/04 740 740 727 737 909,000

このページの先頭へ