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
2026/06/18 1,071 1,084 1,059 1,084 2,325,300
2026/06/17 1,090 1,095 1,074 1,078 1,033,900
2026/06/16 1,100 1,104 1,080 1,092 1,246,800
2026/06/15 1,091 1,113 1,086 1,104 1,448,600
2026/06/12 1,091 1,094 1,083 1,089 2,099,800
2026/06/11 1,092 1,099 1,071 1,083 2,043,600
2026/06/10 1,085 1,091 1,074 1,090 1,917,900
2026/06/09 1,065 1,080 1,061 1,074 1,798,500
2026/06/08 1,063 1,070 1,048 1,063 1,691,700
2026/06/05 1,055 1,072 1,044 1,052 1,506,300
2026/06/04 1,040 1,049 1,033 1,043 1,708,000
2026/06/03 1,040 1,048 1,034 1,044 1,660,400
2026/06/02 1,063 1,063 1,039 1,043 2,402,500
2026/06/01 1,095 1,098 1,072 1,080 2,007,500
2026/05/29 1,071 1,109 1,070 1,091 2,502,400
2026/05/28 1,083 1,087 1,068 1,070 1,900,200
2026/05/27 1,060 1,069 1,053 1,065 1,953,000
2026/05/26 1,070 1,071 1,058 1,062 1,351,400
2026/05/25 1,077 1,077 1,059 1,075 1,318,400
2026/05/22 1,068 1,074 1,056 1,072 1,400,900
2026/05/21 1,087 1,087 1,064 1,069 1,395,400
2026/05/20 1,108 1,108 1,059 1,073 2,399,600
2026/05/19 1,095 1,121 1,072 1,114 2,092,800
2026/05/18 1,090 1,093 1,070 1,073 1,717,200
2026/05/15 1,070 1,085 1,065 1,085 1,702,000
2026/05/14 1,071 1,083 1,065 1,070 1,820,200
2026/05/13 1,059 1,073 1,057 1,068 2,249,000
2026/05/12 1,077 1,095 1,056 1,056 3,276,900
2026/05/11 1,071 1,086 1,054 1,068 5,474,000
2026/05/08 1,127 1,136 1,107 1,119 2,515,400
2026/05/07 1,120 1,139 1,118 1,130 3,478,500
2026/05/01 1,127 1,140 1,116 1,123 2,680,100
2026/04/30 1,138 1,145 1,106 1,112 5,109,800
2026/04/28 1,153 1,163 1,141 1,162 1,792,100
2026/04/27 1,146 1,155 1,135 1,140 1,872,300
2026/04/24 1,158 1,163 1,146 1,146 1,625,700
2026/04/23 1,173 1,174 1,155 1,158 2,104,200
2026/04/22 1,174 1,174 1,162 1,168 1,612,800
2026/04/21 1,191 1,199 1,176 1,179 2,627,300
2026/04/20 1,215 1,220 1,198 1,198 1,460,600
2026/04/17 1,213 1,222 1,210 1,212 1,542,200
2026/04/16 1,204 1,214 1,204 1,208 1,758,100
2026/04/15 1,191 1,204 1,188 1,198 2,472,000
2026/04/14 1,203 1,209 1,188 1,190 1,712,600
2026/04/13 1,200 1,214 1,194 1,198 2,273,800
2026/04/10 1,233 1,238 1,203 1,204 2,051,700
2026/04/09 1,245 1,263 1,230 1,236 1,983,600
2026/04/08 1,231 1,242 1,225 1,236 2,250,200
2026/04/07 1,223 1,237 1,209 1,213 1,451,900
2026/04/06 1,233 1,238 1,217 1,218 1,142,600
2026/04/03 1,224 1,243 1,221 1,233 1,684,000
2026/03/27 1,233 1,240 1,227 1,233 3,253,500
2026/03/26 1,229 1,242 1,221 1,235 2,676,700
2026/03/25 1,225 1,231 1,213 1,219 1,572,400
2026/03/24 1,201 1,219 1,200 1,212 1,813,900
2026/03/23 1,207 1,218 1,196 1,199 2,250,100
2026/03/19 1,241 1,250 1,219 1,219 2,035,400
2026/03/18 1,244 1,258 1,240 1,258 1,449,700
2026/03/17 1,230 1,244 1,229 1,235 1,759,800
2026/03/16 1,233 1,251 1,225 1,225 1,577,800
2026/03/13 1,229 1,248 1,227 1,232 2,272,400
2026/03/12 1,265 1,267 1,229 1,233 2,826,600
2026/03/11 1,266 1,284 1,266 1,272 1,613,100
2026/03/10 1,286 1,290 1,264 1,265 2,283,600
2026/03/09 1,260 1,284 1,260 1,277 2,717,300
2026/03/06 1,284 1,310 1,280 1,305 1,658,700
2026/03/05 1,313 1,331 1,294 1,294 2,450,400
2026/03/04 1,300 1,300 1,275 1,285 3,029,700
2026/03/03 1,333 1,340 1,300 1,300 3,088,500
2026/03/02 1,337 1,366 1,325 1,357 2,614,300
2026/02/27 1,358 1,367 1,348 1,356 1,752,100
2026/02/26 1,330 1,366 1,327 1,342 2,048,000
2026/02/25 1,336 1,336 1,293 1,315 2,325,600
2026/02/24 1,339 1,356 1,326 1,326 2,046,900
2026/02/20 1,331 1,343 1,317 1,331 1,871,600
2026/02/19 1,358 1,364 1,331 1,340 2,013,100
2026/02/18 1,370 1,419 1,361 1,364 5,707,700
2026/02/17 1,295 1,312 1,290 1,307 1,609,200
2026/02/16 1,305 1,305 1,273 1,286 2,049,300
2026/02/13 1,304 1,317 1,295 1,298 2,185,500
2026/02/12 1,292 1,312 1,286 1,312 1,685,300
2026/02/10 1,280 1,302 1,276 1,294 1,959,200
2026/02/09 1,270 1,302 1,262 1,285 2,941,400
2026/02/06 1,257 1,261 1,238 1,246 1,740,500
2026/02/05 1,206 1,258 1,205 1,258 3,595,100
2026/02/04 1,185 1,200 1,181 1,193 1,537,100
2026/02/03 1,181 1,198 1,176 1,193 2,609,100
2026/02/02 1,229 1,231 1,178 1,179 4,325,200
2026/01/30 1,225 1,229 1,219 1,221 1,287,700
2026/01/29 1,221 1,222 1,204 1,219 1,840,700
2026/01/28 1,235 1,238 1,221 1,224 2,098,800
2026/01/27 1,257 1,268 1,244 1,244 1,531,800
2026/01/26 1,262 1,270 1,253 1,265 1,551,100
2026/01/23 1,284 1,301 1,266 1,267 1,664,800
2026/01/22 1,264 1,281 1,261 1,264 1,469,600
2026/01/21 1,273 1,278 1,250 1,259 2,742,700
2026/01/20 1,280 1,299 1,278 1,282 1,559,700
2026/01/19 1,284 1,294 1,282 1,283 1,255,200
2026/01/16 1,280 1,285 1,275 1,284 805,700
2026/01/15 1,285 1,292 1,278 1,283 1,327,100
2026/01/14 1,302 1,303 1,279 1,279 1,746,300
2026/01/13 1,312 1,320 1,304 1,309 1,761,700
2026/01/09 1,292 1,297 1,283 1,296 1,586,800
2026/01/08 1,297 1,305 1,273 1,274 1,596,100
2026/01/07 1,283 1,310 1,278 1,308 1,210,400
2026/01/06 1,281 1,293 1,280 1,291 1,168,700
2026/01/05 1,291 1,299 1,274 1,277 1,418,600

このページの先頭へ