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
2018/12/28 2,820 2,840 2,820 2,840 500
2018/12/27 2,660 2,810 2,660 2,810 400
2018/12/26 2,692 2,692 2,642 2,642 200
2018/12/25 2,692 2,699 2,692 2,699 700
2018/12/21 2,790 2,790 2,710 2,710 2,000
2018/12/20 2,791 2,791 2,790 2,790 300
2018/12/19 2,791 2,841 2,791 2,841 900
2018/12/18 2,840 2,840 2,791 2,791 600
2018/12/17 2,810 2,810 2,790 2,800 300
2018/12/14 2,810 2,810 2,810 2,810 100
2018/12/12 2,810 2,810 2,810 2,810 300
2018/12/10 2,801 2,830 2,801 2,830 1,100
2018/12/05 2,800 2,810 2,800 2,810 200
2018/12/04 2,848 2,848 2,810 2,810 400
2018/12/03 2,830 2,830 2,830 2,830 200
2018/11/27 2,801 2,817 2,801 2,817 200
2018/11/21 2,800 2,801 2,800 2,800 300
2018/11/20 2,800 2,800 2,800 2,800 100
2018/11/19 2,800 2,800 2,800 2,800 100
2018/11/08 2,799 2,799 2,799 2,799 100
2018/11/07 2,810 2,810 2,810 2,810 200
2018/11/06 2,783 2,800 2,783 2,800 200
2018/11/05 2,809 2,809 2,809 2,809 200
2018/11/02 2,825 2,828 2,811 2,828 800
2018/11/01 2,808 2,810 2,782 2,810 300
2018/10/31 2,781 2,781 2,781 2,781 100
2018/10/30 2,782 2,782 2,781 2,781 1,100
2018/10/29 2,781 2,781 2,781 2,781 700
2018/10/25 2,781 2,781 2,781 2,781 200
2018/10/24 2,785 2,790 2,785 2,790 200
2018/10/18 2,781 2,783 2,781 2,783 1,000
2018/10/15 2,831 2,831 2,830 2,831 600
2018/10/12 2,832 2,832 2,830 2,830 800
2018/10/11 2,809 2,819 2,809 2,819 200
2018/10/10 2,844 2,847 2,844 2,847 700
2018/10/05 2,825 2,825 2,825 2,825 200
2018/10/03 2,785 2,799 2,785 2,799 200
2018/10/02 2,820 2,830 2,820 2,830 700
2018/10/01 2,783 2,837 2,783 2,820 1,300
2018/09/28 2,769 2,780 2,769 2,780 1,500
2018/09/27 2,825 2,839 2,762 2,791 1,900
2018/09/20 2,830 2,830 2,830 2,830 200
2018/09/19 2,820 2,820 2,820 2,820 200
2018/09/14 2,820 2,820 2,820 2,820 600
2018/09/11 2,811 2,811 2,810 2,810 1,000
2018/09/07 2,848 2,848 2,848 2,848 700
2018/09/05 2,810 2,849 2,810 2,849 700
2018/09/04 2,833 2,833 2,833 2,833 300
2018/09/03 2,815 2,815 2,815 2,815 100
2018/08/30 2,810 2,810 2,810 2,810 100
2018/08/29 2,801 2,801 2,801 2,801 100
2018/08/27 2,800 2,800 2,800 2,800 100
2018/08/24 2,800 2,800 2,800 2,800 600
2018/08/21 2,850 2,850 2,850 2,850 600
2018/08/20 2,826 2,826 2,826 2,826 100
2018/08/17 2,800 2,829 2,800 2,829 800
2018/08/10 2,830 2,830 2,830 2,830 300
2018/08/09 2,828 2,828 2,828 2,828 100
2018/08/08 2,800 2,800 2,800 2,800 300
2018/08/03 2,801 2,801 2,800 2,800 300
2018/08/02 2,838 2,838 2,838 2,838 200
2018/08/01 2,800 2,800 2,800 2,800 300
2018/07/31 2,846 2,846 2,800 2,800 700
2018/07/27 2,800 2,800 2,780 2,800 4,300
2018/07/26 2,800 2,800 2,800 2,800 700
2018/07/25 2,800 2,800 2,790 2,790 800
2018/07/24 2,795 2,800 2,795 2,800 2,100
2018/07/09 2,796 2,796 2,796 2,796 100
2018/07/04 2,782 2,782 2,782 2,782 100
2018/07/03 2,820 2,820 2,820 2,820 300
2018/07/02 2,810 2,810 2,810 2,810 100
2018/06/29 2,800 2,800 2,800 2,800 100
2018/06/25 2,801 2,801 2,801 2,801 200
2018/06/21 2,780 2,800 2,780 2,800 800
2018/06/20 2,771 2,771 2,771 2,771 200
2018/06/19 2,805 2,805 2,791 2,791 700
2018/06/18 2,792 2,808 2,792 2,792 800
2018/06/14 2,844 2,844 2,844 2,844 300
2018/06/13 2,791 2,791 2,791 2,791 100
2018/06/12 2,812 2,812 2,803 2,803 200
2018/06/11 2,803 2,803 2,803 2,803 100
2018/06/05 2,811 2,811 2,811 2,811 100
2018/06/04 2,849 2,854 2,849 2,854 400
2018/06/01 2,810 2,848 2,810 2,848 200
2018/05/31 2,830 2,858 2,830 2,858 1,400
2018/05/16 2,790 2,790 2,790 2,790 600
2018/05/15 2,794 2,794 2,740 2,740 700
2018/05/10 2,768 2,768 2,768 2,768 100
2018/05/09 2,781 2,781 2,765 2,766 1,400
2018/05/07 2,777 2,778 2,777 2,778 200
2018/05/02 2,785 2,785 2,782 2,782 400
2018/05/01 2,785 2,785 2,777 2,777 500
2018/04/24 2,781 2,781 2,781 2,781 100
2018/04/20 2,797 2,797 2,797 2,797 100
2018/04/17 2,814 2,814 2,813 2,813 800
2018/04/16 2,770 2,770 2,770 2,770 600
2018/04/13 2,776 2,776 2,776 2,776 100
2018/04/10 2,768 2,768 2,768 2,768 100
2018/04/09 2,790 2,790 2,766 2,766 700
2018/04/06 2,790 2,790 2,790 2,790 200
2018/04/05 2,800 2,800 2,790 2,790 600
2018/04/04 2,806 2,806 2,801 2,801 800
2018/04/03 2,825 2,825 2,825 2,825 300
2018/03/30 2,810 2,810 2,810 2,810 400
2018/03/29 2,810 2,810 2,810 2,810 500
2018/03/28 2,930 2,930 2,800 2,836 2,700
2018/03/27 2,850 2,881 2,820 2,820 1,400
2018/03/26 2,870 2,890 2,850 2,850 2,300
2018/03/23 2,822 2,850 2,822 2,850 1,200
2018/03/22 2,875 2,875 2,850 2,850 2,100
2018/03/20 2,841 2,879 2,841 2,846 900
2018/03/19 2,860 2,878 2,843 2,843 2,100
2018/03/16 2,857 2,865 2,841 2,841 2,900
2018/03/15 2,865 2,865 2,865 2,865 1,200
2018/03/14 2,867 2,868 2,860 2,860 800
2018/03/13 2,883 2,883 2,883 2,883 400
2018/03/12 2,889 2,889 2,877 2,877 500
2018/03/08 2,872 2,872 2,872 2,872 500
2018/03/06 2,893 2,893 2,860 2,860 1,700
2018/03/05 2,860 2,860 2,860 2,860 100
2018/03/02 2,860 2,860 2,860 2,860 400
2018/03/01 2,871 2,871 2,860 2,860 200
2018/02/28 2,874 2,874 2,871 2,871 1,200
2018/02/27 2,838 2,838 2,838 2,838 600
2018/02/26 2,837 2,838 2,837 2,838 200
2018/02/23 2,836 2,836 2,836 2,836 100
2018/02/22 2,874 2,874 2,874 2,874 600
2018/02/16 2,835 2,835 2,830 2,830 300
2018/02/14 2,821 2,821 2,818 2,818 700
2018/02/13 2,821 2,825 2,820 2,820 900
2018/02/09 2,842 2,850 2,842 2,845 1,200
2018/02/08 2,880 2,880 2,880 2,880 400
2018/02/07 2,840 2,855 2,840 2,845 900
2018/02/06 2,869 2,898 2,808 2,808 3,700
2018/02/05 2,879 2,879 2,874 2,874 200
2018/02/02 2,891 2,898 2,891 2,898 400
2018/02/01 2,867 2,890 2,867 2,890 500
2018/01/31 2,870 2,870 2,870 2,870 100
2018/01/30 2,870 2,870 2,870 2,870 400
2018/01/29 2,883 2,883 2,882 2,882 200
2018/01/26 2,870 2,900 2,870 2,875 1,400
2018/01/25 2,871 2,871 2,864 2,864 600
2018/01/24 2,877 2,877 2,875 2,875 200
2018/01/23 2,899 2,899 2,875 2,875 500
2018/01/22 2,862 2,864 2,862 2,864 800
2018/01/19 2,883 2,883 2,883 2,883 100
2018/01/18 2,881 2,881 2,881 2,881 100
2018/01/17 2,908 2,908 2,880 2,881 2,000
2018/01/16 2,911 2,911 2,909 2,909 300
2018/01/15 2,960 2,960 2,960 2,960 100
2018/01/12 2,883 2,971 2,883 2,971 1,400
2018/01/11 2,882 2,883 2,882 2,883 1,000
2018/01/10 2,883 2,883 2,882 2,882 600
2018/01/09 2,890 2,890 2,881 2,881 1,600
2018/01/05 2,891 2,909 2,891 2,900 1,200
2018/01/04 2,895 2,899 2,895 2,898 300

このページの先頭へ