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
2019/12/30 3,035 3,035 3,035 3,035 1,000
2019/12/27 3,005 3,030 3,005 3,030 1,000
2019/12/26 2,954 2,954 2,954 2,954 200
2019/12/25 2,951 2,951 2,951 2,951 1,500
2019/12/24 3,030 3,030 3,000 3,000 1,800
2019/12/23 3,030 3,030 2,980 2,980 600
2019/12/20 3,005 3,005 3,005 3,005 100
2019/12/19 3,010 3,010 3,010 3,010 200
2019/12/18 3,000 3,010 3,000 3,010 300
2019/12/17 3,000 3,000 3,000 3,000 500
2019/12/12 2,960 2,960 2,960 2,960 400
2019/12/11 3,030 3,030 3,030 3,030 200
2019/12/10 2,984 3,035 2,984 3,035 900
2019/12/09 2,940 2,940 2,940 2,940 1,200
2019/12/05 2,980 2,980 2,929 2,936 1,100
2019/12/04 2,917 2,918 2,917 2,918 300
2019/12/03 2,917 2,917 2,917 2,917 400
2019/12/02 2,926 2,926 2,917 2,917 200
2019/11/29 2,901 2,901 2,901 2,901 400
2019/11/28 2,900 2,901 2,900 2,901 400
2019/11/27 2,890 2,890 2,890 2,890 100
2019/11/26 2,900 2,900 2,900 2,900 200
2019/11/25 2,900 2,900 2,879 2,879 800
2019/11/22 2,900 2,900 2,875 2,876 600
2019/11/19 2,894 2,900 2,894 2,900 500
2019/11/15 2,871 2,871 2,871 2,871 100
2019/11/12 2,899 2,899 2,899 2,899 300
2019/11/11 2,867 2,885 2,867 2,885 500
2019/11/08 2,890 2,899 2,890 2,899 200
2019/11/07 2,903 2,905 2,871 2,871 500
2019/11/06 2,895 2,895 2,860 2,862 1,800
2019/11/05 2,885 2,885 2,885 2,885 300
2019/11/01 2,885 2,885 2,885 2,885 100
2019/10/31 2,865 2,865 2,865 2,865 600
2019/10/30 2,921 2,921 2,915 2,915 700
2019/10/28 2,899 2,899 2,899 2,899 200
2019/10/23 2,866 2,866 2,866 2,866 300
2019/10/21 2,890 2,890 2,890 2,890 100
2019/10/16 2,891 2,894 2,877 2,877 400
2019/10/15 2,910 2,920 2,856 2,859 1,100
2019/10/10 2,870 2,870 2,870 2,870 600
2019/10/03 2,882 2,887 2,880 2,880 1,300
2019/10/02 2,910 2,910 2,910 2,910 300
2019/10/01 2,905 2,905 2,905 2,905 300
2019/09/30 2,886 2,886 2,886 2,886 200
2019/09/27 2,891 2,891 2,891 2,891 200
2019/09/26 2,900 2,900 2,900 2,900 200
2019/09/25 2,900 2,968 2,900 2,922 3,000
2019/09/24 2,866 2,866 2,866 2,866 100
2019/09/20 2,890 2,898 2,848 2,873 700
2019/09/18 2,890 2,890 2,890 2,890 200
2019/09/17 2,887 2,887 2,887 2,887 600
2019/09/13 2,827 2,827 2,827 2,827 100
2019/09/12 2,852 2,857 2,845 2,845 1,600
2019/09/11 2,825 2,825 2,825 2,825 100
2019/09/05 2,859 2,859 2,859 2,859 100
2019/09/04 2,810 2,810 2,810 2,810 100
2019/09/03 2,860 2,860 2,860 2,860 300
2019/09/02 2,830 2,830 2,830 2,830 100
2019/08/29 2,810 2,849 2,810 2,849 300
2019/08/28 2,810 2,810 2,810 2,810 100
2019/08/21 2,860 2,860 2,860 2,860 600
2019/08/20 2,842 2,842 2,842 2,842 300
2019/08/19 2,846 2,846 2,846 2,846 200
2019/08/16 2,800 2,800 2,800 2,800 200
2019/08/15 2,818 2,818 2,818 2,818 600
2019/08/09 2,840 2,840 2,802 2,804 700
2019/08/08 2,798 2,840 2,798 2,840 500
2019/08/02 2,818 2,849 2,818 2,818 1,000
2019/08/01 2,801 2,801 2,801 2,801 100
2019/07/31 2,810 2,810 2,810 2,810 100
2019/07/29 2,810 2,810 2,810 2,810 100
2019/07/25 2,800 2,800 2,800 2,800 100
2019/07/24 2,809 2,809 2,801 2,801 800
2019/07/16 2,811 2,894 2,811 2,859 900
2019/07/10 2,800 2,800 2,800 2,800 100
2019/07/09 2,845 2,845 2,845 2,845 100
2019/07/03 2,801 2,809 2,801 2,809 200
2019/07/02 2,816 2,816 2,816 2,816 300
2019/07/01 2,809 2,816 2,809 2,816 300
2019/06/28 2,809 2,809 2,809 2,809 100
2019/06/27 2,805 2,820 2,805 2,820 400
2019/06/26 2,797 2,800 2,791 2,791 600
2019/06/25 2,819 2,847 2,819 2,847 500
2019/06/24 2,770 2,790 2,770 2,790 200
2019/06/21 2,815 2,820 2,815 2,820 200
2019/06/20 2,805 2,805 2,805 2,805 100
2019/06/19 2,798 2,803 2,798 2,803 400
2019/06/18 2,811 2,811 2,800 2,800 300
2019/06/14 2,811 2,811 2,811 2,811 100
2019/06/13 2,810 2,820 2,797 2,797 700
2019/06/12 2,815 2,815 2,815 2,815 100
2019/06/11 2,830 2,830 2,830 2,830 200
2019/06/10 2,800 2,800 2,800 2,800 100
2019/06/07 2,800 2,800 2,800 2,800 600
2019/06/06 2,805 2,805 2,805 2,805 100
2019/06/05 2,801 2,801 2,800 2,800 200
2019/06/04 2,839 2,839 2,839 2,839 800
2019/06/03 2,811 2,811 2,800 2,800 1,300
2019/05/22 2,840 2,840 2,823 2,823 1,200
2019/05/21 2,890 2,890 2,890 2,890 100
2019/05/10 2,802 2,900 2,801 2,900 1,700
2019/05/09 2,900 2,901 2,900 2,901 400
2019/05/08 2,899 2,901 2,899 2,901 900
2019/05/07 2,899 2,899 2,850 2,850 400
2019/04/26 2,855 2,905 2,855 2,905 200
2019/04/25 2,850 2,850 2,850 2,850 200
2019/04/24 2,900 2,900 2,851 2,852 1,900
2019/04/18 2,800 2,840 2,800 2,840 400
2019/04/17 2,800 2,800 2,800 2,800 400
2019/04/16 2,800 2,800 2,781 2,800 300
2019/04/15 2,800 2,800 2,800 2,800 100
2019/04/12 2,795 2,795 2,795 2,795 100
2019/04/09 2,787 2,850 2,787 2,850 600
2019/04/08 2,778 2,792 2,778 2,792 700
2019/04/05 2,820 2,820 2,820 2,820 100
2019/04/04 2,781 2,789 2,781 2,789 200
2019/04/03 2,830 2,830 2,815 2,816 700
2019/04/02 2,835 2,850 2,830 2,830 700
2019/04/01 2,820 2,825 2,820 2,825 700
2019/03/29 2,898 2,898 2,897 2,897 200
2019/03/27 2,905 2,905 2,900 2,900 2,200
2019/03/26 2,993 3,000 2,913 2,913 1,600
2019/03/25 3,215 3,215 2,993 2,993 1,000
2019/03/22 2,902 2,902 2,902 2,902 100
2019/03/20 2,939 2,940 2,939 2,940 1,000
2019/03/19 2,948 2,948 2,901 2,901 1,100
2019/03/18 2,902 2,929 2,902 2,929 300
2019/03/14 2,927 2,927 2,927 2,927 200
2019/03/12 2,925 2,927 2,925 2,927 1,200
2019/03/11 2,927 2,927 2,927 2,927 600
2019/03/08 2,880 2,880 2,862 2,862 600
2019/03/05 2,867 2,880 2,860 2,880 1,700
2019/03/04 2,929 2,929 2,929 2,929 200
2019/03/01 2,929 2,929 2,929 2,929 200
2019/02/28 2,879 2,930 2,879 2,929 2,000
2019/02/25 2,900 2,900 2,900 2,900 100
2019/02/22 2,923 2,923 2,923 2,923 300
2019/02/21 2,924 2,924 2,923 2,923 400
2019/02/20 2,899 2,923 2,899 2,923 700
2019/02/19 2,923 2,923 2,895 2,898 1,600
2019/02/18 2,894 2,894 2,894 2,894 200
2019/02/15 2,883 2,883 2,883 2,883 100
2019/02/14 2,853 2,895 2,853 2,895 400
2019/02/13 2,910 2,910 2,830 2,850 2,200
2019/02/12 2,850 2,850 2,850 2,850 300
2019/02/06 2,845 2,863 2,838 2,838 400
2019/02/05 2,841 2,856 2,836 2,836 1,300
2019/02/04 2,853 2,855 2,841 2,841 1,200
2019/02/01 2,836 2,855 2,835 2,835 500
2019/01/31 2,855 2,855 2,835 2,835 200
2019/01/25 2,834 2,834 2,834 2,834 100
2019/01/24 2,830 2,849 2,830 2,849 600
2019/01/23 2,830 2,830 2,830 2,830 500
2019/01/22 2,829 2,829 2,829 2,829 100
2019/01/21 2,801 2,801 2,801 2,801 500
2019/01/18 2,830 2,830 2,800 2,800 1,100
2019/01/17 2,829 2,829 2,829 2,829 200
2019/01/08 2,830 2,830 2,830 2,830 500
2019/01/07 2,845 2,845 2,845 2,845 300

このページの先頭へ