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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,387 | 1,387 | 1,366 | 1,370 | 1,625,100 |
| 2025/06/12 | 1,390 | 1,397 | 1,371 | 1,377 | 1,489,200 |
| 2025/06/11 | 1,400 | 1,400 | 1,378 | 1,395 | 1,630,100 |
| 2025/06/10 | 1,392 | 1,397 | 1,380 | 1,392 | 2,121,200 |
| 2025/06/09 | 1,420 | 1,432 | 1,401 | 1,402 | 2,459,700 |
| 2025/06/06 | 1,432 | 1,462 | 1,416 | 1,426 | 3,287,600 |
| 2025/06/05 | 1,381 | 1,427 | 1,374 | 1,416 | 2,514,200 |
| 2025/06/04 | 1,391 | 1,399 | 1,379 | 1,392 | 1,238,500 |
| 2025/06/03 | 1,377 | 1,410 | 1,368 | 1,402 | 1,791,300 |
| 2025/06/02 | 1,373 | 1,381 | 1,365 | 1,378 | 1,242,300 |
| 2025/05/30 | 1,362 | 1,389 | 1,358 | 1,385 | 1,843,900 |
| 2025/05/29 | 1,399 | 1,405 | 1,376 | 1,381 | 2,292,400 |
| 2025/05/28 | 1,410 | 1,410 | 1,374 | 1,379 | 2,199,900 |
| 2025/05/27 | 1,410 | 1,419 | 1,393 | 1,398 | 2,391,000 |
| 2025/05/26 | 1,345 | 1,415 | 1,339 | 1,412 | 4,159,300 |
| 2025/05/23 | 1,366 | 1,366 | 1,332 | 1,335 | 4,721,100 |
| 2025/05/22 | 1,432 | 1,440 | 1,357 | 1,366 | 10,139,400 |
| 2025/05/21 | 1,540 | 1,548 | 1,523 | 1,532 | 2,132,500 |
| 2025/05/20 | 1,593 | 1,593 | 1,545 | 1,549 | 2,528,900 |
| 2025/05/19 | 1,662 | 1,673 | 1,599 | 1,599 | 1,695,300 |
| 2025/05/16 | 1,685 | 1,690 | 1,660 | 1,675 | 2,388,900 |
| 2025/05/15 | 1,641 | 1,746 | 1,637 | 1,680 | 6,107,200 |
| 2025/05/14 | 1,603 | 1,618 | 1,580 | 1,609 | 2,802,500 |
| 2025/05/13 | 1,563 | 1,619 | 1,559 | 1,576 | 3,100,700 |
| 2025/05/12 | 1,568 | 1,574 | 1,538 | 1,542 | 2,154,400 |
| 2025/05/09 | 1,595 | 1,595 | 1,552 | 1,577 | 4,501,500 |
| 2025/05/08 | 1,501 | 1,579 | 1,481 | 1,571 | 2,716,200 |
| 2025/05/07 | 1,499 | 1,529 | 1,489 | 1,504 | 2,190,000 |
| 2025/05/02 | 1,473 | 1,490 | 1,471 | 1,490 | 1,228,900 |
| 2025/05/01 | 1,516 | 1,517 | 1,481 | 1,483 | 1,607,500 |
| 2025/04/30 | 1,516 | 1,523 | 1,472 | 1,479 | 2,702,800 |
| 2025/04/28 | 1,424 | 1,513 | 1,424 | 1,506 | 2,943,000 |
| 2025/04/25 | 1,430 | 1,437 | 1,418 | 1,437 | 1,204,700 |
| 2025/04/24 | 1,474 | 1,474 | 1,418 | 1,418 | 1,340,100 |
| 2025/04/23 | 1,455 | 1,474 | 1,447 | 1,474 | 1,820,900 |
| 2025/04/22 | 1,415 | 1,436 | 1,414 | 1,436 | 979,100 |
| 2025/04/21 | 1,420 | 1,429 | 1,411 | 1,423 | 527,800 |
| 2025/04/18 | 1,420 | 1,428 | 1,402 | 1,418 | 656,000 |
| 2025/04/17 | 1,408 | 1,420 | 1,403 | 1,410 | 811,200 |
| 2025/04/16 | 1,425 | 1,426 | 1,388 | 1,409 | 790,000 |
| 2025/04/15 | 1,409 | 1,420 | 1,391 | 1,408 | 1,227,500 |
| 2025/04/14 | 1,390 | 1,412 | 1,388 | 1,400 | 1,263,000 |
| 2025/04/11 | 1,362 | 1,392 | 1,359 | 1,391 | 2,366,400 |
| 2025/04/10 | 1,369 | 1,397 | 1,339 | 1,397 | 2,489,500 |
| 2025/04/09 | 1,328 | 1,336 | 1,303 | 1,321 | 2,616,800 |
| 2025/04/08 | 1,290 | 1,336 | 1,262 | 1,328 | 2,543,300 |
| 2025/04/07 | 1,250 | 1,297 | 1,242 | 1,260 | 3,367,200 |
| 2025/04/04 | 1,293 | 1,349 | 1,291 | 1,335 | 2,741,600 |
| 2025/04/03 | 1,261 | 1,315 | 1,255 | 1,315 | 2,234,300 |
| 2025/04/02 | 1,328 | 1,329 | 1,301 | 1,305 | 2,081,400 |
| 2025/04/01 | 1,344 | 1,357 | 1,329 | 1,330 | 3,906,000 |
| 2025/03/31 | 1,387 | 1,390 | 1,348 | 1,348 | 3,945,900 |
| 2025/03/28 | 1,440 | 1,442 | 1,408 | 1,417 | 2,403,200 |
| 2025/03/27 | 1,445 | 1,464 | 1,442 | 1,457 | 2,627,700 |
| 2025/03/26 | 1,514 | 1,514 | 1,458 | 1,460 | 2,822,300 |
| 2025/03/25 | 1,519 | 1,534 | 1,506 | 1,516 | 1,480,000 |
| 2025/03/24 | 1,511 | 1,535 | 1,498 | 1,523 | 1,676,600 |
| 2025/03/21 | 1,508 | 1,554 | 1,496 | 1,513 | 4,108,800 |
| 2025/03/19 | 1,482 | 1,508 | 1,482 | 1,501 | 2,521,100 |
| 2025/03/18 | 1,480 | 1,491 | 1,473 | 1,482 | 1,552,900 |
| 2025/03/17 | 1,472 | 1,501 | 1,469 | 1,470 | 1,884,600 |
| 2025/03/14 | 1,469 | 1,485 | 1,459 | 1,465 | 2,542,400 |
| 2025/03/13 | 1,475 | 1,496 | 1,462 | 1,488 | 2,233,100 |
| 2025/03/12 | 1,395 | 1,495 | 1,383 | 1,494 | 3,810,700 |
| 2025/03/11 | 1,476 | 1,495 | 1,425 | 1,425 | 4,824,600 |
| 2025/03/10 | 1,516 | 1,552 | 1,493 | 1,498 | 4,280,400 |
| 2025/03/07 | 1,497 | 1,517 | 1,481 | 1,509 | 2,947,500 |
| 2025/03/06 | 1,489 | 1,504 | 1,467 | 1,497 | 3,003,600 |
| 2025/03/05 | 1,525 | 1,583 | 1,504 | 1,504 | 4,247,900 |
| 2025/03/04 | 1,511 | 1,545 | 1,511 | 1,524 | 3,296,000 |
| 2025/03/03 | 1,449 | 1,510 | 1,448 | 1,507 | 3,031,600 |
| 2025/02/28 | 1,430 | 1,455 | 1,428 | 1,434 | 2,347,700 |
| 2025/02/27 | 1,459 | 1,464 | 1,439 | 1,449 | 2,079,700 |
| 2025/02/26 | 1,467 | 1,502 | 1,453 | 1,471 | 2,324,600 |
| 2025/02/25 | 1,462 | 1,485 | 1,436 | 1,450 | 2,519,400 |
| 2025/02/21 | 1,555 | 1,590 | 1,465 | 1,472 | 4,945,200 |
| 2025/02/20 | 1,464 | 1,478 | 1,444 | 1,477 | 2,090,800 |
| 2025/02/19 | 1,526 | 1,545 | 1,479 | 1,482 | 2,383,000 |
| 2025/02/18 | 1,505 | 1,564 | 1,500 | 1,538 | 3,065,600 |
| 2025/02/17 | 1,521 | 1,535 | 1,494 | 1,494 | 1,631,600 |
| 2025/02/14 | 1,498 | 1,521 | 1,480 | 1,507 | 2,765,600 |
| 2025/02/13 | 1,462 | 1,495 | 1,460 | 1,485 | 1,985,300 |
| 2025/02/12 | 1,441 | 1,480 | 1,437 | 1,454 | 2,590,700 |
| 2025/02/10 | 1,450 | 1,461 | 1,433 | 1,436 | 1,354,200 |
| 2025/02/07 | 1,456 | 1,469 | 1,443 | 1,447 | 1,213,100 |
| 2025/02/06 | 1,457 | 1,487 | 1,444 | 1,450 | 1,538,500 |
| 2025/02/05 | 1,450 | 1,457 | 1,443 | 1,451 | 1,445,200 |
| 2025/02/04 | 1,459 | 1,465 | 1,431 | 1,450 | 2,074,700 |
| 2025/02/03 | 1,425 | 1,466 | 1,422 | 1,450 | 2,654,600 |
| 2025/01/31 | 1,513 | 1,513 | 1,469 | 1,485 | 1,729,000 |
| 2025/01/30 | 1,484 | 1,504 | 1,475 | 1,497 | 1,574,800 |
| 2025/01/29 | 1,465 | 1,492 | 1,456 | 1,492 | 2,203,400 |
| 2025/01/28 | 1,439 | 1,495 | 1,432 | 1,469 | 3,389,100 |
| 2025/01/27 | 1,430 | 1,439 | 1,415 | 1,425 | 2,023,800 |
| 2025/01/24 | 1,400 | 1,426 | 1,382 | 1,414 | 2,662,300 |
| 2025/01/23 | 1,388 | 1,413 | 1,383 | 1,398 | 2,553,800 |
| 2025/01/22 | 1,400 | 1,407 | 1,382 | 1,399 | 2,529,200 |
| 2025/01/21 | 1,395 | 1,416 | 1,389 | 1,400 | 1,667,700 |
| 2025/01/20 | 1,399 | 1,409 | 1,389 | 1,393 | 2,216,900 |
| 2025/01/17 | 1,412 | 1,417 | 1,389 | 1,397 | 2,595,300 |
| 2025/01/16 | 1,406 | 1,441 | 1,403 | 1,417 | 1,955,200 |
| 2025/01/15 | 1,425 | 1,445 | 1,406 | 1,410 | 2,751,300 |
| 2025/01/14 | 1,398 | 1,440 | 1,391 | 1,419 | 2,867,300 |
| 2025/01/10 | 1,423 | 1,428 | 1,397 | 1,415 | 2,447,100 |
| 2025/01/09 | 1,425 | 1,425 | 1,405 | 1,414 | 1,925,100 |
| 2025/01/08 | 1,438 | 1,445 | 1,412 | 1,413 | 1,726,700 |
| 2025/01/07 | 1,407 | 1,438 | 1,395 | 1,430 | 1,601,200 |
| 2025/01/06 | 1,420 | 1,443 | 1,384 | 1,400 | 2,306,500 |