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 |
---|---|---|---|---|---|
2017/12/29 | 2,897 | 2,897 | 2,886 | 2,890 | 600 |
2017/12/28 | 2,885 | 2,886 | 2,885 | 2,886 | 200 |
2017/12/27 | 2,897 | 2,898 | 2,897 | 2,898 | 700 |
2017/12/26 | 2,881 | 2,881 | 2,881 | 2,881 | 100 |
2017/12/25 | 2,880 | 2,880 | 2,880 | 2,880 | 600 |
2017/12/22 | 2,880 | 2,880 | 2,880 | 2,880 | 600 |
2017/12/20 | 2,880 | 2,880 | 2,880 | 2,880 | 100 |
2017/12/19 | 2,878 | 2,882 | 2,869 | 2,875 | 800 |
2017/12/18 | 2,877 | 2,877 | 2,869 | 2,869 | 400 |
2017/12/15 | 2,865 | 2,865 | 2,865 | 2,865 | 100 |
2017/12/14 | 2,871 | 2,871 | 2,869 | 2,869 | 300 |
2017/12/13 | 2,877 | 2,877 | 2,865 | 2,865 | 600 |
2017/12/12 | 2,877 | 2,880 | 2,877 | 2,880 | 1,500 |
2017/12/11 | 2,860 | 2,889 | 2,860 | 2,887 | 900 |
2017/12/08 | 2,860 | 2,860 | 2,855 | 2,860 | 800 |
2017/12/07 | 2,864 | 2,864 | 2,860 | 2,860 | 1,700 |
2017/12/06 | 2,863 | 2,863 | 2,863 | 2,863 | 500 |
2017/12/05 | 2,860 | 2,880 | 2,859 | 2,859 | 2,800 |
2017/12/04 | 2,910 | 2,910 | 2,910 | 2,910 | 300 |
2017/12/01 | 2,899 | 2,899 | 2,898 | 2,898 | 200 |
2017/11/29 | 2,898 | 2,898 | 2,898 | 2,898 | 600 |
2017/11/28 | 2,893 | 2,893 | 2,892 | 2,892 | 500 |
2017/11/27 | 2,907 | 2,930 | 2,891 | 2,893 | 1,100 |
2017/11/24 | 2,882 | 2,932 | 2,882 | 2,932 | 200 |
2017/11/22 | 2,894 | 2,898 | 2,894 | 2,898 | 300 |
2017/11/21 | 2,876 | 2,904 | 2,876 | 2,898 | 2,100 |
2017/11/20 | 2,876 | 2,876 | 2,876 | 2,876 | 300 |
2017/11/17 | 2,859 | 2,878 | 2,859 | 2,877 | 800 |
2017/11/16 | 2,898 | 2,899 | 2,898 | 2,899 | 1,200 |
2017/11/15 | 2,895 | 2,899 | 2,886 | 2,899 | 3,300 |
2017/11/14 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
2017/11/13 | 2,922 | 2,922 | 2,898 | 2,898 | 2,100 |
2017/11/10 | 2,919 | 2,924 | 2,917 | 2,924 | 900 |
2017/11/09 | 2,927 | 2,953 | 2,927 | 2,953 | 600 |
2017/11/08 | 2,929 | 2,930 | 2,927 | 2,927 | 1,100 |
2017/11/07 | 2,906 | 2,993 | 2,906 | 2,969 | 3,900 |
2017/11/06 | 2,920 | 2,920 | 2,906 | 2,906 | 6,100 |
2017/11/02 | 2,934 | 2,955 | 2,918 | 2,955 | 1,000 |
2017/11/01 | 2,905 | 2,905 | 2,905 | 2,905 | 400 |
2017/10/31 | 2,934 | 2,934 | 2,903 | 2,903 | 700 |
2017/10/30 | 2,940 | 2,940 | 2,934 | 2,934 | 300 |
2017/10/26 | 2,940 | 2,959 | 2,940 | 2,959 | 500 |
2017/10/25 | 2,890 | 2,940 | 2,890 | 2,940 | 1,700 |
2017/10/24 | 2,915 | 2,915 | 2,886 | 2,886 | 600 |
2017/10/23 | 2,916 | 2,916 | 2,916 | 2,916 | 400 |
2017/10/20 | 2,926 | 2,926 | 2,916 | 2,916 | 800 |
2017/10/19 | 2,925 | 2,926 | 2,925 | 2,926 | 1,000 |
2017/10/18 | 2,917 | 2,925 | 2,917 | 2,925 | 1,100 |
2017/10/17 | 2,985 | 2,989 | 2,912 | 2,917 | 1,800 |
2017/10/16 | 2,903 | 2,920 | 2,903 | 2,904 | 1,400 |
2017/10/13 | 2,922 | 2,922 | 2,922 | 2,922 | 600 |
2017/10/12 | 2,917 | 2,922 | 2,917 | 2,922 | 1,200 |
2017/10/11 | 2,922 | 2,922 | 2,917 | 2,917 | 1,200 |
2017/10/10 | 2,920 | 2,922 | 2,920 | 2,922 | 800 |
2017/10/06 | 2,920 | 2,922 | 2,920 | 2,922 | 900 |
2017/10/05 | 2,923 | 2,923 | 2,922 | 2,922 | 300 |
2017/10/04 | 2,901 | 2,915 | 2,901 | 2,915 | 300 |
2017/10/03 | 2,899 | 2,900 | 2,899 | 2,900 | 600 |
2017/10/02 | 2,885 | 2,889 | 2,885 | 2,889 | 300 |
2017/09/29 | 2,872 | 2,880 | 2,872 | 2,880 | 700 |
2017/09/28 | 2,898 | 2,898 | 2,898 | 2,898 | 100 |
2017/09/27 | 2,900 | 2,900 | 2,900 | 2,900 | 600 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 290 | 290 | 288 | 288 | 13,000 |
2017/09/25 | 290 | 290 | 290 | 290 | 4,000 |
2017/09/22 | 290 | 290 | 290 | 290 | 1,000 |
2017/09/21 | 290 | 290 | 290 | 290 | 2,000 |
2017/09/20 | 289 | 290 | 289 | 290 | 11,000 |
2017/09/19 | 289 | 289 | 289 | 289 | 3,000 |
2017/09/14 | 290 | 290 | 290 | 290 | 1,000 |
2017/09/13 | 290 | 290 | 290 | 290 | 5,000 |
2017/09/12 | 288 | 290 | 288 | 290 | 6,000 |
2017/09/11 | 287 | 287 | 287 | 287 | 5,000 |
2017/09/08 | 290 | 290 | 287 | 287 | 9,000 |
2017/09/07 | 287 | 287 | 286 | 287 | 7,000 |
2017/09/06 | 287 | 287 | 287 | 287 | 6,000 |
2017/09/05 | 288 | 288 | 287 | 287 | 18,000 |
2017/09/04 | 290 | 290 | 290 | 290 | 10,000 |
2017/09/01 | 292 | 292 | 291 | 291 | 9,000 |
2017/08/30 | 292 | 292 | 292 | 292 | 1,000 |
2017/08/29 | 291 | 292 | 291 | 292 | 2,000 |
2017/08/25 | 291 | 291 | 291 | 291 | 1,000 |
2017/08/23 | 291 | 291 | 290 | 291 | 8,000 |
2017/08/21 | 291 | 291 | 291 | 291 | 2,000 |
2017/08/18 | 291 | 291 | 291 | 291 | 5,000 |
2017/08/17 | 291 | 291 | 291 | 291 | 1,000 |
2017/08/16 | 295 | 295 | 295 | 295 | 1,000 |
2017/08/15 | 290 | 292 | 290 | 290 | 10,000 |
2017/08/14 | 289 | 289 | 288 | 288 | 7,000 |
2017/08/10 | 290 | 290 | 290 | 290 | 2,000 |
2017/08/09 | 290 | 290 | 290 | 290 | 1,000 |
2017/08/08 | 290 | 291 | 290 | 290 | 9,000 |
2017/08/07 | 293 | 293 | 289 | 289 | 25,000 |
2017/08/04 | 292 | 293 | 292 | 293 | 4,000 |
2017/08/03 | 292 | 294 | 292 | 293 | 8,000 |
2017/08/02 | 294 | 294 | 293 | 294 | 6,000 |
2017/08/01 | 293 | 295 | 293 | 295 | 6,000 |
2017/07/31 | 295 | 295 | 293 | 293 | 4,000 |
2017/07/28 | 295 | 295 | 295 | 295 | 6,000 |
2017/07/27 | 295 | 295 | 292 | 292 | 2,000 |
2017/07/25 | 295 | 295 | 295 | 295 | 6,000 |
2017/07/20 | 294 | 295 | 294 | 295 | 2,000 |
2017/07/19 | 293 | 295 | 293 | 295 | 6,000 |
2017/07/18 | 295 | 295 | 295 | 295 | 3,000 |
2017/07/14 | 296 | 296 | 296 | 296 | 1,000 |
2017/07/13 | 294 | 297 | 294 | 297 | 4,000 |
2017/07/12 | 290 | 292 | 290 | 291 | 15,000 |
2017/07/07 | 293 | 293 | 293 | 293 | 1,000 |
2017/07/06 | 296 | 296 | 295 | 295 | 2,000 |
2017/07/05 | 293 | 295 | 293 | 295 | 4,000 |
2017/07/04 | 298 | 298 | 294 | 296 | 8,000 |
2017/07/03 | 294 | 297 | 294 | 297 | 5,000 |
2017/06/29 | 295 | 296 | 295 | 296 | 13,000 |
2017/06/28 | 303 | 303 | 303 | 303 | 6,000 |
2017/06/26 | 298 | 298 | 296 | 296 | 6,000 |
2017/06/23 | 300 | 300 | 299 | 299 | 3,000 |
2017/06/22 | 298 | 298 | 298 | 298 | 11,000 |
2017/06/21 | 303 | 303 | 303 | 303 | 2,000 |
2017/06/20 | 310 | 310 | 310 | 310 | 2,000 |
2017/06/19 | 302 | 310 | 302 | 310 | 12,000 |
2017/06/16 | 302 | 302 | 302 | 302 | 6,000 |
2017/06/15 | 302 | 302 | 302 | 302 | 1,000 |
2017/06/07 | 303 | 303 | 303 | 303 | 2,000 |
2017/06/06 | 294 | 303 | 293 | 303 | 23,000 |
2017/06/05 | 294 | 294 | 294 | 294 | 4,000 |
2017/06/02 | 299 | 299 | 299 | 299 | 3,000 |
2017/06/01 | 299 | 299 | 299 | 299 | 2,000 |
2017/05/31 | 294 | 297 | 294 | 297 | 3,000 |
2017/05/23 | 287 | 294 | 287 | 294 | 8,000 |
2017/05/22 | 295 | 295 | 293 | 295 | 14,000 |
2017/05/19 | 299 | 299 | 298 | 298 | 5,000 |
2017/05/18 | 297 | 299 | 297 | 299 | 11,000 |
2017/05/17 | 301 | 301 | 299 | 299 | 10,000 |
2017/05/16 | 301 | 301 | 301 | 301 | 3,000 |
2017/05/15 | 303 | 303 | 303 | 303 | 2,000 |
2017/05/10 | 311 | 311 | 307 | 309 | 8,000 |
2017/05/09 | 302 | 310 | 302 | 310 | 21,000 |
2017/05/08 | 301 | 301 | 301 | 301 | 2,000 |
2017/05/02 | 302 | 304 | 301 | 304 | 5,000 |
2017/05/01 | 304 | 304 | 297 | 302 | 7,000 |
2017/04/28 | 304 | 304 | 304 | 304 | 1,000 |
2017/04/27 | 298 | 298 | 298 | 298 | 2,000 |
2017/04/26 | 298 | 303 | 298 | 302 | 4,000 |
2017/04/20 | 308 | 308 | 308 | 308 | 6,000 |
2017/04/17 | 289 | 289 | 289 | 289 | 2,000 |
2017/04/14 | 286 | 296 | 286 | 292 | 7,000 |
2017/04/13 | 287 | 287 | 286 | 286 | 5,000 |
2017/04/11 | 295 | 295 | 293 | 293 | 3,000 |
2017/04/10 | 301 | 301 | 285 | 298 | 11,000 |
2017/04/06 | 315 | 315 | 307 | 309 | 8,000 |
2017/04/05 | 306 | 306 | 306 | 306 | 2,000 |
2017/04/04 | 315 | 315 | 314 | 314 | 4,000 |
2017/04/03 | 311 | 311 | 311 | 311 | 1,000 |
2017/03/30 | 307 | 309 | 306 | 308 | 24,000 |
2017/03/29 | 315 | 315 | 295 | 307 | 32,000 |
2017/03/28 | 324 | 324 | 319 | 319 | 12,000 |
2017/03/27 | 324 | 325 | 322 | 324 | 21,000 |
2017/03/24 | 315 | 322 | 312 | 322 | 28,000 |
2017/03/22 | 316 | 319 | 316 | 319 | 7,000 |
2017/03/21 | 324 | 324 | 316 | 316 | 17,000 |
2017/03/17 | 316 | 318 | 315 | 318 | 16,000 |
2017/03/16 | 315 | 316 | 315 | 316 | 7,000 |
2017/03/15 | 317 | 318 | 316 | 316 | 14,000 |
2017/03/14 | 320 | 320 | 316 | 318 | 4,000 |
2017/03/13 | 322 | 322 | 317 | 320 | 10,000 |
2017/03/10 | 323 | 324 | 322 | 322 | 15,000 |
2017/03/09 | 321 | 321 | 321 | 321 | 5,000 |
2017/03/08 | 320 | 323 | 320 | 323 | 7,000 |
2017/03/07 | 324 | 324 | 321 | 321 | 9,000 |
2017/03/06 | 324 | 324 | 324 | 324 | 1,000 |
2017/03/03 | 324 | 324 | 324 | 324 | 2,000 |
2017/03/02 | 326 | 326 | 326 | 326 | 2,000 |
2017/03/01 | 328 | 328 | 323 | 326 | 4,000 |
2017/02/28 | 325 | 325 | 323 | 323 | 12,000 |
2017/02/27 | 329 | 330 | 325 | 330 | 9,000 |
2017/02/24 | 330 | 330 | 330 | 330 | 6,000 |
2017/02/23 | 328 | 329 | 321 | 321 | 13,000 |
2017/02/22 | 316 | 326 | 316 | 325 | 58,000 |
2017/02/21 | 316 | 316 | 316 | 316 | 5,000 |
2017/02/20 | 317 | 317 | 316 | 316 | 9,000 |
2017/02/17 | 319 | 319 | 317 | 317 | 4,000 |
2017/02/16 | 321 | 321 | 321 | 321 | 2,000 |
2017/02/15 | 327 | 327 | 327 | 327 | 6,000 |
2017/02/14 | 319 | 323 | 319 | 323 | 7,000 |
2017/02/13 | 320 | 320 | 319 | 319 | 7,000 |
2017/02/09 | 318 | 318 | 317 | 317 | 3,000 |
2017/02/08 | 317 | 326 | 317 | 320 | 15,000 |
2017/02/07 | 317 | 317 | 317 | 317 | 4,000 |
2017/02/06 | 315 | 318 | 315 | 318 | 9,000 |
2017/02/03 | 316 | 316 | 316 | 316 | 1,000 |
2017/02/02 | 318 | 318 | 318 | 318 | 3,000 |
2017/02/01 | 321 | 321 | 321 | 321 | 3,000 |
2017/01/31 | 316 | 328 | 313 | 328 | 57,000 |
2017/01/26 | 315 | 323 | 315 | 323 | 5,000 |
2017/01/25 | 324 | 324 | 317 | 317 | 6,000 |
2017/01/23 | 325 | 325 | 325 | 325 | 1,000 |
2017/01/20 | 310 | 328 | 310 | 327 | 33,000 |
2017/01/19 | 310 | 310 | 309 | 310 | 10,000 |
2017/01/17 | 309 | 310 | 309 | 310 | 2,000 |
2017/01/13 | 310 | 310 | 306 | 306 | 7,000 |
2017/01/12 | 310 | 315 | 310 | 310 | 18,000 |
2017/01/11 | 317 | 320 | 310 | 310 | 17,000 |
2017/01/10 | 304 | 327 | 304 | 317 | 41,000 |
2017/01/06 | 304 | 306 | 304 | 304 | 5,000 |
2017/01/05 | 310 | 310 | 310 | 310 | 9,000 |
2017/01/04 | 309 | 309 | 307 | 307 | 9,000 |