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

京福電気鉄道(9049)の株価時系列情報

京福電気鉄道(9049)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
2010/12/30 141 141 141 141 1,000
2010/12/29 142 142 142 142 12,000
2010/12/28 139 139 137 137 2,000
2010/12/27 137 138 137 138 5,000
2010/12/24 137 137 137 137 1,000
2010/12/22 136 137 136 137 20,000
2010/12/20 138 138 138 138 11,000
2010/12/17 138 140 138 140 5,000
2010/12/16 140 140 140 140 2,000
2010/12/15 138 139 138 138 8,000
2010/12/14 137 140 137 140 9,000
2010/12/13 139 139 139 139 3,000
2010/12/10 140 140 136 137 17,000
2010/12/09 0 0 0 140 0
2010/12/08 0 0 0 140 0
2010/12/07 0 0 0 140 0
2010/12/06 140 140 140 140 1,000
2010/12/03 138 139 138 138 7,000
2010/12/02 135 138 135 138 13,000
2010/12/01 0 0 0 137 0
2010/11/30 137 137 137 137 1,000
2010/11/29 136 136 136 136 3,000
2010/11/26 0 0 0 140 0
2010/11/25 136 140 136 140 4,000
2010/11/24 136 136 136 136 12,000
2010/11/22 0 0 0 136 0
2010/11/19 135 136 135 136 3,000
2010/11/18 0 0 0 137 0
2010/11/17 137 137 137 137 1,000
2010/11/16 0 0 0 137 0
2010/11/15 137 137 137 137 1,000
2010/11/12 133 136 133 133 9,000
2010/11/11 0 0 0 138 0
2010/11/10 0 0 0 138 0
2010/11/09 138 138 138 138 1,000
2010/11/08 0 0 0 136 0
2010/11/05 136 136 136 136 1,000
2010/11/04 0 0 0 136 0
2010/11/02 0 0 0 136 0
2010/11/01 136 136 136 136 4,000
2010/10/29 0 0 0 139 0
2010/10/28 0 0 0 139 0
2010/10/27 0 0 0 139 0
2010/10/26 0 0 0 139 0
2010/10/25 0 0 0 139 0
2010/10/22 0 0 0 139 0
2010/10/21 136 139 136 139 8,000
2010/10/20 0 0 0 136 0
2010/10/19 136 136 136 136 2,000
2010/10/18 136 136 136 136 4,000
2010/10/15 0 0 0 136 0
2010/10/14 0 0 0 136 0
2010/10/13 0 0 0 136 0
2010/10/12 138 138 136 136 3,000
2010/10/08 0 0 0 138 0
2010/10/07 0 0 0 138 0
2010/10/06 138 138 138 138 1,000
2010/10/05 0 0 0 138 0
2010/10/04 138 138 138 138 3,000
2010/10/01 0 0 0 135 0
2010/09/30 138 138 135 135 18,000
2010/09/29 0 0 0 138 0
2010/09/28 138 138 138 138 3,000
2010/09/27 140 140 139 139 11,000
2010/09/24 0 0 0 138 0
2010/09/22 0 0 0 138 0
2010/09/21 140 141 138 138 24,000
2010/09/17 0 0 0 140 0
2010/09/16 0 0 0 140 0
2010/09/15 0 0 0 140 0
2010/09/14 0 0 0 140 0
2010/09/13 0 0 0 140 0
2010/09/10 141 141 140 140 9,000
2010/09/09 0 0 0 140 0
2010/09/08 0 0 0 140 0
2010/09/07 0 0 0 140 0
2010/09/06 0 0 0 140 0
2010/09/03 0 0 0 140 0
2010/09/02 0 0 0 140 0
2010/09/01 0 0 0 140 0
2010/08/31 0 0 0 140 0
2010/08/30 140 140 140 140 1,000
2010/08/27 0 0 0 138 0
2010/08/26 0 0 0 138 0
2010/08/25 138 138 138 138 2,000
2010/08/24 0 0 0 142 0
2010/08/23 0 0 0 142 0
2010/08/20 141 142 141 142 2,000
2010/08/19 0 0 0 140 0
2010/08/18 0 0 0 140 0
2010/08/17 140 140 140 140 12,000
2010/08/16 139 139 139 139 12,000
2010/08/13 0 0 0 140 0
2010/08/12 0 0 0 140 0
2010/08/11 140 140 140 140 5,000
2010/08/10 0 0 0 141 0
2010/08/09 142 142 141 141 4,000
2010/08/06 141 141 141 141 2,000
2010/08/05 142 142 142 142 1,000
2010/08/04 141 141 141 141 2,000
2010/08/03 0 0 0 142 0
2010/08/02 0 0 0 142 0
2010/07/30 0 0 0 142 0
2010/07/29 0 0 0 142 0
2010/07/28 0 0 0 142 0
2010/07/27 142 142 142 142 2,000
2010/07/26 142 142 142 142 6,000
2010/07/23 0 0 0 144 0
2010/07/22 0 0 0 144 0
2010/07/21 144 144 144 144 3,000
2010/07/20 0 0 0 144 0
2010/07/16 144 144 144 144 1,000
2010/07/15 0 0 0 145 0
2010/07/14 0 0 0 145 0
2010/07/13 0 0 0 145 0
2010/07/12 0 0 0 145 0
2010/07/09 0 0 0 145 0
2010/07/08 145 145 145 145 1,000
2010/07/07 143 143 143 143 10,000
2010/07/06 0 0 0 143 0
2010/07/05 0 0 0 143 0
2010/07/02 143 143 143 143 2,000
2010/07/01 0 0 0 142 0
2010/06/30 0 0 0 142 0
2010/06/29 142 142 142 142 1,000
2010/06/28 0 0 0 145 0
2010/06/25 0 0 0 145 0
2010/06/24 145 145 145 145 2,000
2010/06/23 143 143 142 142 2,000
2010/06/22 143 143 143 143 1,000
2010/06/21 0 0 0 142 0
2010/06/18 0 0 0 142 0
2010/06/17 0 0 0 142 0
2010/06/16 0 0 0 142 0
2010/06/15 0 0 0 142 0
2010/06/14 142 142 142 142 6,000
2010/06/11 0 0 0 145 0
2010/06/10 142 145 142 145 3,000
2010/06/09 144 144 143 143 8,000
2010/06/08 0 0 0 145 0
2010/06/07 145 145 145 145 1,000
2010/06/04 147 147 147 147 1,000
2010/06/03 0 0 0 149 0
2010/06/02 0 0 0 149 0
2010/06/01 0 0 0 149 0
2010/05/31 0 0 0 149 0
2010/05/28 0 0 0 149 0
2010/05/27 149 149 149 149 6,000
2010/05/26 0 0 0 143 0
2010/05/25 0 0 0 143 0
2010/05/24 143 143 143 143 2,000
2010/05/21 0 0 0 146 0
2010/05/20 146 146 146 146 6,000
2010/05/19 0 0 0 146 0
2010/05/18 146 146 146 146 12,000
2010/05/17 0 0 0 145 0
2010/05/14 0 0 0 145 0
2010/05/13 145 145 145 145 1,000
2010/05/12 0 0 0 143 0
2010/05/11 0 0 0 143 0
2010/05/10 143 143 143 143 2,000
2010/05/07 143 145 143 145 2,000
2010/05/06 145 145 145 145 2,000
2010/04/30 145 145 145 145 3,000
2010/04/28 143 144 143 144 2,000
2010/04/27 146 146 142 142 10,000
2010/04/26 0 0 0 146 0
2010/04/23 146 146 146 146 1,000
2010/04/22 148 148 148 148 1,000
2010/04/21 148 148 148 148 3,000
2010/04/20 0 0 0 148 0
2010/04/19 146 148 146 148 28,000
2010/04/16 146 146 146 146 1,000
2010/04/15 0 0 0 147 0
2010/04/14 0 0 0 147 0
2010/04/13 0 0 0 147 0
2010/04/12 0 0 0 147 0
2010/04/09 0 0 0 147 0
2010/04/08 147 147 147 147 1,000
2010/04/07 146 148 146 148 8,000
2010/04/06 0 0 0 144 0
2010/04/05 0 0 0 144 0
2010/04/02 0 0 0 144 0
2010/04/01 145 145 144 144 6,000
2010/03/31 142 142 142 142 4,000
2010/03/29 147 147 146 146 4,000
2010/03/26 151 151 150 150 13,000
2010/03/25 147 157 147 157 9,000
2010/03/23 151 151 151 151 1,000
2010/03/19 150 150 146 146 3,000
2010/03/16 149 149 147 147 11,000
2010/03/12 150 150 150 150 4,000
2010/03/11 144 147 144 147 3,000
2010/03/10 146 146 145 145 7,000
2010/03/09 145 145 143 143 12,000
2010/03/05 148 148 145 145 6,000
2010/03/04 149 149 149 149 3,000
2010/03/02 146 146 146 146 1,000
2010/03/01 148 150 148 150 8,000
2010/02/23 153 153 153 153 20,000
2010/02/16 145 145 145 145 7,000
2010/02/12 149 149 148 148 3,000
2010/02/08 150 150 145 150 29,000
2010/02/05 148 148 148 148 1,000
2010/02/02 148 148 148 148 2,000
2010/02/01 146 146 146 146 1,000
2010/01/29 148 148 143 144 4,000
2010/01/28 150 150 150 150 6,000
2010/01/20 145 145 145 145 1,000
2010/01/19 143 144 143 144 4,000
2010/01/18 145 152 145 150 13,000
2010/01/15 142 142 142 142 4,000
2010/01/14 145 149 145 148 7,000
2010/01/08 144 144 144 144 1,000

このページの先頭へ