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
2016/12/30 2,822 2,848 2,803 2,837 289,400
2016/12/29 2,861 2,870 2,831 2,848 320,100
2016/12/28 2,858 2,873 2,840 2,861 259,700
2016/12/27 2,864 2,870 2,840 2,848 331,000
2016/12/26 2,873 2,873 2,853 2,866 317,400
2016/12/22 2,874 2,879 2,859 2,875 258,800
2016/12/21 2,890 2,904 2,877 2,886 443,400
2016/12/20 2,858 2,901 2,855 2,886 467,700
2016/12/19 2,832 2,858 2,819 2,852 324,900
2016/12/16 2,838 2,865 2,834 2,853 528,400
2016/12/15 2,790 2,818 2,772 2,802 395,500
2016/12/14 2,786 2,824 2,783 2,784 511,700
2016/12/13 2,729 2,777 2,714 2,774 627,400
2016/12/12 2,700 2,747 2,689 2,715 645,700
2016/12/09 2,647 2,674 2,608 2,667 1,119,200
2016/12/08 2,642 2,644 2,587 2,612 545,900
2016/12/07 2,580 2,594 2,565 2,592 386,500
2016/12/06 2,605 2,613 2,569 2,577 514,500
2016/12/05 2,625 2,635 2,593 2,598 449,600
2016/12/02 2,658 2,674 2,617 2,625 436,300
2016/12/01 2,740 2,749 2,666 2,676 494,800
2016/11/30 2,653 2,722 2,642 2,714 882,200
2016/11/29 2,625 2,645 2,620 2,638 516,900
2016/11/28 2,620 2,648 2,613 2,642 474,500
2016/11/25 2,620 2,657 2,620 2,645 530,800
2016/11/24 2,594 2,623 2,589 2,611 494,800
2016/11/22 2,574 2,599 2,561 2,589 379,200
2016/11/21 2,550 2,585 2,538 2,583 653,800
2016/11/18 2,528 2,538 2,504 2,531 667,400
2016/11/17 2,463 2,517 2,463 2,499 590,900
2016/11/16 2,471 2,481 2,437 2,467 643,000
2016/11/15 2,463 2,470 2,448 2,454 503,500
2016/11/14 2,508 2,513 2,458 2,478 844,300
2016/11/11 2,533 2,533 2,466 2,471 896,500
2016/11/10 2,500 2,514 2,468 2,495 1,166,300
2016/11/09 2,493 2,544 2,364 2,400 984,700
2016/11/08 2,510 2,510 2,463 2,477 510,600
2016/11/07 2,501 2,515 2,480 2,508 438,100
2016/11/04 2,490 2,493 2,462 2,478 623,400
2016/11/02 2,551 2,551 2,508 2,516 380,100
2016/11/01 2,558 2,567 2,536 2,556 522,100
2016/10/31 2,589 2,590 2,529 2,537 603,300
2016/10/28 2,640 2,640 2,589 2,603 596,800
2016/10/27 2,603 2,640 2,596 2,619 765,400
2016/10/26 2,577 2,608 2,566 2,603 536,500
2016/10/25 2,572 2,599 2,564 2,587 438,300
2016/10/24 2,535 2,567 2,531 2,563 481,500
2016/10/21 2,511 2,531 2,491 2,520 444,300
2016/10/20 2,473 2,514 2,468 2,511 340,500
2016/10/19 2,436 2,472 2,429 2,471 292,400
2016/10/18 2,427 2,447 2,411 2,443 226,400
2016/10/17 2,433 2,446 2,423 2,440 328,400
2016/10/14 2,425 2,450 2,421 2,434 530,900
2016/10/13 2,479 2,490 2,434 2,442 270,900
2016/10/12 2,445 2,475 2,445 2,462 299,600
2016/10/11 2,456 2,476 2,447 2,461 338,500
2016/10/07 2,491 2,520 2,443 2,452 622,600
2016/10/06 2,520 2,535 2,500 2,507 387,800
2016/10/05 2,506 2,514 2,490 2,504 301,100
2016/10/04 2,523 2,523 2,492 2,504 385,700
2016/10/03 2,536 2,558 2,514 2,530 343,400
2016/09/30 2,550 2,550 2,482 2,513 593,200
2016/09/29 2,521 2,577 2,521 2,557 520,500
2016/09/28 2,580 2,581 2,519 2,539 558,200
2016/09/28 1 -> 0.50 分割
2016/09/27 1,281 1,319 1,275 1,318 1,790,000
2016/09/26 1,321 1,332 1,292 1,297 1,233,000
2016/09/23 1,317 1,334 1,304 1,325 1,219,000
2016/09/21 1,288 1,317 1,269 1,312 1,183,000
2016/09/20 1,252 1,285 1,251 1,281 786,000
2016/09/16 1,257 1,270 1,251 1,270 695,000
2016/09/15 1,260 1,260 1,239 1,246 894,000
2016/09/14 1,254 1,271 1,247 1,263 549,000
2016/09/13 1,266 1,274 1,251 1,261 542,000
2016/09/12 1,257 1,261 1,240 1,258 677,000
2016/09/09 1,281 1,284 1,262 1,269 1,294,000
2016/09/08 1,293 1,306 1,278 1,287 739,000
2016/09/07 1,290 1,303 1,284 1,299 933,000
2016/09/06 1,276 1,294 1,272 1,289 834,000
2016/09/05 1,276 1,281 1,265 1,269 997,000
2016/09/02 1,268 1,285 1,268 1,275 957,000
2016/09/01 1,245 1,268 1,242 1,260 743,000
2016/08/31 1,237 1,247 1,230 1,244 690,000
2016/08/30 1,243 1,245 1,223 1,227 714,000
2016/08/29 1,249 1,258 1,239 1,242 884,000
2016/08/26 1,249 1,249 1,215 1,233 1,245,000
2016/08/25 1,246 1,263 1,243 1,257 1,589,000
2016/08/24 1,217 1,241 1,215 1,241 759,000
2016/08/23 1,196 1,228 1,196 1,218 1,035,000
2016/08/22 1,194 1,215 1,186 1,208 869,000
2016/08/19 1,217 1,218 1,168 1,188 1,936,000
2016/08/18 1,238 1,252 1,227 1,227 1,088,000
2016/08/17 1,242 1,252 1,238 1,248 932,000
2016/08/16 1,266 1,270 1,250 1,250 1,080,000
2016/08/15 1,261 1,275 1,254 1,270 982,000
2016/08/12 1,275 1,275 1,251 1,265 1,222,000
2016/08/10 1,278 1,283 1,250 1,261 954,000
2016/08/09 1,254 1,272 1,253 1,267 800,000
2016/08/08 1,255 1,265 1,237 1,263 1,037,000
2016/08/05 1,240 1,252 1,231 1,242 1,167,000
2016/08/04 1,283 1,285 1,229 1,249 2,094,000
2016/08/03 1,322 1,326 1,286 1,289 1,913,000
2016/08/02 1,391 1,400 1,351 1,352 1,307,000
2016/08/01 1,393 1,419 1,372 1,417 2,769,000
2016/07/29 1,310 1,353 1,310 1,352 1,536,000
2016/07/28 1,354 1,355 1,322 1,330 1,011,000
2016/07/27 1,373 1,388 1,356 1,358 1,061,000
2016/07/26 1,360 1,369 1,344 1,355 1,047,000
2016/07/25 1,378 1,390 1,368 1,371 942,000
2016/07/22 1,349 1,370 1,345 1,357 741,000
2016/07/21 1,389 1,389 1,367 1,376 833,000
2016/07/20 1,362 1,378 1,357 1,377 677,000
2016/07/19 1,360 1,375 1,342 1,371 1,199,000
2016/07/15 1,368 1,373 1,328 1,334 1,371,000
2016/07/14 1,362 1,367 1,349 1,362 770,000
2016/07/13 1,392 1,392 1,347 1,352 1,005,000
2016/07/12 1,360 1,376 1,358 1,361 979,000
2016/07/11 1,336 1,350 1,325 1,341 959,000
2016/07/08 1,338 1,339 1,293 1,294 1,642,000
2016/07/07 1,340 1,344 1,333 1,339 1,240,000
2016/07/06 1,331 1,335 1,312 1,332 1,178,000
2016/07/05 1,324 1,335 1,315 1,333 846,000
2016/07/04 1,316 1,325 1,313 1,325 766,000
2016/07/01 1,313 1,320 1,295 1,315 1,054,000
2016/06/30 1,324 1,328 1,312 1,314 964,000
2016/06/29 1,305 1,316 1,281 1,309 1,333,000
2016/06/28 1,254 1,307 1,254 1,301 1,466,000
2016/06/27 1,238 1,296 1,233 1,295 1,618,000
2016/06/24 1,336 1,336 1,198 1,206 2,132,000
2016/06/23 1,343 1,346 1,317 1,323 961,000
2016/06/22 1,361 1,361 1,336 1,343 650,000
2016/06/21 1,338 1,362 1,329 1,360 689,000
2016/06/20 1,319 1,339 1,316 1,336 1,226,000
2016/06/17 1,332 1,339 1,304 1,304 1,972,000
2016/06/16 1,357 1,362 1,319 1,321 1,066,000
2016/06/15 1,353 1,366 1,344 1,357 749,000
2016/06/14 1,380 1,380 1,351 1,358 942,000
2016/06/13 1,401 1,403 1,375 1,377 1,136,000
2016/06/10 1,444 1,444 1,422 1,428 1,604,000
2016/06/09 1,453 1,461 1,440 1,449 692,000
2016/06/08 1,453 1,457 1,437 1,457 1,121,000
2016/06/07 1,460 1,465 1,447 1,448 1,158,000
2016/06/06 1,406 1,462 1,396 1,461 1,479,000
2016/06/03 1,389 1,416 1,389 1,415 935,000
2016/06/02 1,425 1,435 1,389 1,394 1,312,000
2016/06/01 1,466 1,466 1,436 1,439 1,141,000
2016/05/31 1,432 1,490 1,428 1,488 2,570,000
2016/05/30 1,428 1,434 1,419 1,430 971,000
2016/05/27 1,441 1,442 1,417 1,425 1,254,000
2016/05/26 1,443 1,465 1,441 1,452 1,229,000
2016/05/25 1,432 1,439 1,419 1,420 939,000
2016/05/24 1,430 1,433 1,414 1,418 1,156,000
2016/05/23 1,428 1,434 1,410 1,431 1,046,000
2016/05/20 1,445 1,447 1,431 1,439 863,000
2016/05/19 1,430 1,454 1,422 1,448 1,144,000
2016/05/18 1,421 1,441 1,419 1,433 779,000
2016/05/17 1,424 1,434 1,409 1,430 836,000
2016/05/16 1,408 1,429 1,401 1,409 742,000
2016/05/13 1,444 1,448 1,415 1,419 1,235,000
2016/05/12 1,428 1,434 1,414 1,426 901,000
2016/05/11 1,473 1,477 1,425 1,431 1,249,000
2016/05/10 1,445 1,462 1,438 1,456 1,209,000
2016/05/09 1,451 1,455 1,429 1,442 1,144,000
2016/05/06 1,457 1,458 1,427 1,440 1,658,000
2016/05/02 1,483 1,513 1,428 1,443 2,266,000
2016/04/28 1,600 1,618 1,509 1,523 1,952,000
2016/04/27 1,629 1,629 1,583 1,588 1,325,000
2016/04/26 1,601 1,623 1,596 1,613 806,000
2016/04/25 1,611 1,614 1,593 1,602 786,000
2016/04/22 1,615 1,634 1,583 1,614 2,036,000
2016/04/21 1,655 1,669 1,624 1,634 1,721,000
2016/04/20 1,637 1,652 1,619 1,625 1,286,000
2016/04/19 1,600 1,629 1,598 1,624 1,372,000
2016/04/18 1,566 1,582 1,558 1,566 883,000
2016/04/15 1,597 1,616 1,590 1,604 1,145,000
2016/04/14 1,563 1,602 1,543 1,602 1,709,000
2016/04/13 1,565 1,566 1,523 1,529 1,385,000
2016/04/12 1,547 1,561 1,531 1,553 1,305,000
2016/04/11 1,536 1,536 1,515 1,533 1,011,000
2016/04/08 1,515 1,560 1,505 1,542 1,520,000
2016/04/07 1,483 1,527 1,481 1,527 1,346,000
2016/04/06 1,491 1,499 1,462 1,487 1,074,000
2016/04/05 1,521 1,529 1,475 1,484 1,529,000
2016/04/04 1,521 1,550 1,514 1,532 1,310,000
2016/04/01 1,589 1,589 1,518 1,521 1,414,000
2016/03/31 1,580 1,613 1,553 1,583 2,675,000
2016/03/30 1,562 1,562 1,533 1,536 900,000
2016/03/29 1,574 1,575 1,540 1,555 1,240,000
2016/03/28 1,571 1,595 1,558 1,576 2,567,000
2016/03/25 1,557 1,579 1,556 1,562 1,025,000
2016/03/24 1,549 1,570 1,548 1,557 1,068,000
2016/03/23 1,532 1,557 1,530 1,549 1,082,000
2016/03/22 1,517 1,534 1,504 1,526 941,000
2016/03/18 1,500 1,504 1,475 1,498 1,219,000
2016/03/17 1,517 1,525 1,491 1,500 1,177,000
2016/03/16 1,503 1,533 1,500 1,512 640,000
2016/03/15 1,509 1,536 1,505 1,512 1,112,000
2016/03/14 1,542 1,547 1,527 1,531 734,000
2016/03/11 1,492 1,542 1,483 1,530 2,340,000
2016/03/10 1,515 1,526 1,503 1,518 754,000
2016/03/09 1,485 1,507 1,485 1,492 1,055,000
2016/03/08 1,525 1,527 1,495 1,517 1,189,000
2016/03/07 1,546 1,549 1,527 1,529 1,089,000
2016/03/04 1,551 1,561 1,528 1,559 960,000
2016/03/03 1,581 1,596 1,550 1,562 1,377,000
2016/03/02 1,585 1,608 1,576 1,598 1,146,000
2016/03/01 1,542 1,577 1,527 1,565 1,539,000
2016/02/29 1,620 1,621 1,553 1,553 1,629,000
2016/02/26 1,642 1,663 1,617 1,618 1,024,000
2016/02/25 1,617 1,647 1,611 1,642 848,000
2016/02/24 1,598 1,628 1,590 1,604 1,085,000
2016/02/23 1,653 1,653 1,602 1,611 1,373,000
2016/02/22 1,602 1,659 1,602 1,653 1,337,000
2016/02/19 1,584 1,614 1,581 1,609 1,405,000
2016/02/18 1,623 1,626 1,592 1,596 1,492,000
2016/02/17 1,600 1,612 1,560 1,585 1,447,000
2016/02/16 1,603 1,629 1,588 1,601 1,369,000
2016/02/15 1,563 1,648 1,550 1,638 1,640,000
2016/02/12 1,514 1,549 1,486 1,512 2,837,000
2016/02/10 1,639 1,646 1,523 1,554 2,567,000
2016/02/09 1,633 1,663 1,601 1,617 1,696,000
2016/02/08 1,610 1,670 1,604 1,664 1,312,000
2016/02/05 1,613 1,632 1,589 1,610 1,072,000
2016/02/04 1,652 1,659 1,621 1,635 1,334,000
2016/02/03 1,664 1,700 1,658 1,680 1,508,000
2016/02/02 1,657 1,707 1,651 1,697 1,934,000
2016/02/01 1,620 1,710 1,619 1,696 3,468,000
2016/01/29 1,544 1,598 1,521 1,586 2,210,000
2016/01/28 1,515 1,540 1,505 1,530 1,391,000
2016/01/27 1,499 1,527 1,495 1,522 1,162,000
2016/01/26 1,492 1,514 1,486 1,490 1,112,000
2016/01/25 1,500 1,528 1,483 1,516 1,668,000
2016/01/22 1,454 1,483 1,416 1,480 1,724,000
2016/01/21 1,448 1,472 1,400 1,401 1,575,000
2016/01/20 1,521 1,521 1,445 1,448 1,616,000
2016/01/19 1,506 1,532 1,502 1,521 1,376,000
2016/01/18 1,491 1,527 1,491 1,521 1,609,000
2016/01/15 1,517 1,526 1,496 1,511 1,220,000
2016/01/14 1,489 1,499 1,458 1,488 2,042,000
2016/01/13 1,505 1,542 1,498 1,536 1,869,000
2016/01/12 1,514 1,540 1,473 1,477 1,943,000
2016/01/08 1,507 1,563 1,507 1,529 2,588,000
2016/01/07 1,524 1,560 1,521 1,529 2,168,000
2016/01/06 1,500 1,527 1,498 1,520 1,384,000
2016/01/05 1,473 1,503 1,471 1,494 1,067,000
2016/01/04 1,521 1,533 1,465 1,474 1,734,000

このページの先頭へ