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
2020/12/25 2,861 2,861 2,861 2,861 300
2020/12/18 2,911 2,911 2,911 2,911 100
2020/12/15 2,900 2,900 2,900 2,900 600
2020/12/14 2,999 2,999 2,999 2,999 300
2020/12/11 3,000 3,000 3,000 3,000 200
2020/12/07 2,980 3,000 2,950 2,950 2,300
2020/12/04 2,954 2,954 2,954 2,954 400
2020/12/03 2,850 2,950 2,850 2,950 400
2020/12/02 2,947 2,947 2,848 2,868 800
2020/12/01 2,800 2,900 2,800 2,900 800
2020/11/26 2,790 2,800 2,790 2,800 1,900
2020/11/25 2,757 2,790 2,721 2,790 1,300
2020/11/24 2,900 2,900 2,750 2,750 400
2020/11/20 2,750 2,950 2,750 2,900 1,200
2020/11/18 2,704 2,704 2,704 2,704 100
2020/11/11 2,684 2,685 2,684 2,685 400
2020/11/09 2,700 2,700 2,700 2,700 200
2020/11/06 2,683 2,683 2,683 2,683 100
2020/11/05 2,683 2,683 2,683 2,683 200
2020/11/04 2,783 2,783 2,733 2,733 400
2020/11/02 2,733 2,733 2,733 2,733 100
2020/10/27 2,697 2,697 2,667 2,667 800
2020/10/26 2,667 2,667 2,667 2,667 500
2020/10/22 2,664 2,667 2,664 2,667 500
2020/10/21 2,667 2,667 2,655 2,667 500
2020/10/19 2,640 2,640 2,640 2,640 500
2020/10/09 2,600 2,600 2,600 2,600 200
2020/10/08 2,600 2,600 2,600 2,600 100
2020/10/07 2,570 2,600 2,570 2,600 800
2020/10/06 2,570 2,620 2,570 2,620 800
2020/10/05 2,620 2,620 2,620 2,620 100
2020/10/02 2,622 2,622 2,620 2,620 900
2020/09/30 2,622 2,622 2,572 2,572 400
2020/09/29 2,600 2,600 2,600 2,600 100
2020/09/28 2,550 2,550 2,550 2,550 100
2020/09/25 2,550 2,550 2,550 2,550 100
2020/09/18 2,530 2,530 2,530 2,530 800
2020/09/17 2,531 2,531 2,531 2,531 600
2020/09/16 2,590 2,590 2,550 2,550 1,200
2020/09/15 2,590 2,590 2,590 2,590 600
2020/09/14 2,575 2,575 2,575 2,575 100
2020/09/11 2,560 2,560 2,560 2,560 100
2020/09/09 2,550 2,569 2,550 2,569 1,000
2020/09/08 2,660 2,660 2,562 2,562 500
2020/09/04 2,679 2,679 2,650 2,650 600
2020/09/03 2,720 2,720 2,720 2,720 100
2020/09/02 2,770 2,770 2,770 2,770 300
2020/09/01 2,720 2,723 2,720 2,720 300
2020/08/31 2,662 2,662 2,662 2,662 100
2020/08/28 2,665 2,735 2,641 2,735 700
2020/08/24 2,765 2,765 2,765 2,765 200
2020/08/21 2,765 2,765 2,765 2,765 200
2020/08/19 2,754 2,754 2,744 2,744 200
2020/08/18 2,746 2,746 2,746 2,746 100
2020/08/12 2,746 2,746 2,746 2,746 100
2020/08/11 2,705 2,745 2,705 2,745 500
2020/08/04 2,731 2,745 2,731 2,745 400
2020/08/03 2,746 2,746 2,696 2,696 600
2020/07/31 2,540 2,646 2,540 2,646 600
2020/07/28 2,600 2,600 2,600 2,600 100
2020/07/27 2,600 2,600 2,590 2,590 700
2020/07/22 2,520 2,578 2,520 2,578 400
2020/07/21 2,516 2,529 2,516 2,519 300
2020/07/20 2,560 2,560 2,516 2,516 1,200
2020/07/17 2,600 2,600 2,600 2,600 600
2020/07/16 2,600 2,600 2,580 2,580 500
2020/07/15 2,600 2,600 2,600 2,600 700
2020/07/14 2,600 2,600 2,600 2,600 400
2020/07/10 2,655 2,661 2,655 2,661 700
2020/07/09 2,702 2,744 2,700 2,700 800
2020/07/08 2,710 2,710 2,710 2,710 1,200
2020/07/07 2,745 2,745 2,724 2,724 1,200
2020/07/06 2,745 2,745 2,745 2,745 100
2020/07/03 2,750 2,750 2,750 2,750 400
2020/07/02 2,770 2,770 2,745 2,745 400
2020/07/01 2,750 2,750 2,750 2,750 1,500
2020/06/30 2,734 2,734 2,734 2,734 100
2020/06/29 2,740 2,740 2,740 2,740 300
2020/06/24 2,750 2,750 2,750 2,750 600
2020/06/22 2,726 2,751 2,726 2,750 500
2020/06/19 2,735 2,735 2,725 2,725 500
2020/06/18 2,800 2,800 2,726 2,735 1,100
2020/06/17 2,754 2,754 2,750 2,750 900
2020/06/16 2,755 2,755 2,754 2,754 400
2020/06/12 2,750 2,750 2,750 2,750 300
2020/06/11 2,750 2,752 2,750 2,752 900
2020/06/05 2,790 2,790 2,790 2,790 100
2020/06/03 2,790 2,790 2,790 2,790 100
2020/06/02 2,870 2,870 2,840 2,840 400
2020/05/25 2,752 2,752 2,752 2,752 200
2020/05/21 2,732 2,740 2,732 2,740 1,300
2020/05/20 2,731 2,731 2,731 2,731 200
2020/05/19 2,730 2,730 2,730 2,730 300
2020/05/18 2,740 2,740 2,730 2,730 1,800
2020/05/08 2,726 2,730 2,726 2,730 200
2020/05/07 2,798 2,798 2,770 2,770 500
2020/04/30 2,760 2,760 2,760 2,760 100
2020/04/28 2,720 2,721 2,720 2,721 200
2020/04/27 2,720 2,721 2,720 2,721 800
2020/04/20 2,780 2,780 2,769 2,769 300
2020/04/17 2,750 2,787 2,750 2,787 200
2020/04/16 2,740 2,740 2,740 2,740 100
2020/04/15 2,750 2,750 2,750 2,750 900
2020/04/14 2,753 2,753 2,753 2,753 100
2020/04/13 2,752 2,752 2,752 2,752 100
2020/04/10 2,800 2,800 2,752 2,800 800
2020/04/06 2,800 2,800 2,800 2,800 1,000
2020/04/03 2,810 2,810 2,760 2,800 1,000
2020/04/02 2,899 2,899 2,899 2,899 300
2020/04/01 2,812 2,850 2,812 2,850 400
2020/03/31 2,900 2,900 2,900 2,900 300
2020/03/27 3,030 3,030 3,010 3,010 1,300
2020/03/26 2,962 3,020 2,954 2,954 1,600
2020/03/25 2,950 3,000 2,950 3,000 200
2020/03/24 2,930 2,930 2,930 2,930 400
2020/03/23 2,980 2,980 2,980 2,980 400
2020/03/19 3,040 3,040 2,970 2,988 400
2020/03/18 2,970 2,970 2,970 2,970 100
2020/03/17 3,030 3,030 2,900 2,900 700
2020/03/16 3,050 3,050 3,050 3,050 1,100
2020/03/13 2,800 2,800 2,750 2,750 1,000
2020/03/12 2,830 2,850 2,790 2,850 1,200
2020/03/11 3,010 3,050 2,998 3,000 1,000
2020/03/10 2,800 2,801 2,800 2,800 800
2020/03/09 2,948 2,948 2,780 2,780 6,400
2020/03/06 2,951 3,000 2,951 2,998 700
2020/03/04 2,930 2,930 2,930 2,930 100
2020/03/03 3,045 3,045 3,000 3,000 1,600
2020/03/02 2,948 2,960 2,946 2,960 700
2020/02/28 2,920 2,920 2,920 2,920 100
2020/02/27 3,015 3,015 2,920 2,957 2,700
2020/02/26 3,015 3,020 3,015 3,020 1,800
2020/02/20 3,005 3,005 3,005 3,005 200
2020/02/19 3,010 3,010 3,005 3,005 1,000
2020/02/18 3,030 3,030 3,010 3,020 900
2020/02/17 3,035 3,040 3,030 3,030 500
2020/02/14 3,050 3,050 3,050 3,050 100
2020/02/07 3,120 3,120 3,085 3,085 700
2020/02/06 3,035 3,080 3,035 3,080 700
2020/02/05 3,060 3,060 3,040 3,040 300
2020/02/04 3,130 3,130 3,130 3,130 300
2020/02/03 3,065 3,065 3,045 3,060 1,200
2020/01/31 3,065 3,075 3,060 3,060 700
2020/01/29 3,080 3,080 3,080 3,080 100
2020/01/28 3,080 3,085 3,080 3,080 600
2020/01/27 3,125 3,130 3,125 3,125 1,100
2020/01/24 3,065 3,130 3,065 3,125 1,400
2020/01/23 3,110 3,110 3,110 3,110 400
2020/01/22 3,120 3,120 3,110 3,110 500
2020/01/21 3,100 3,110 3,100 3,110 600
2020/01/20 3,055 3,110 3,055 3,060 1,200
2020/01/17 3,070 3,070 3,070 3,070 100
2020/01/16 3,100 3,100 3,095 3,100 400
2020/01/15 3,095 3,095 3,095 3,095 100
2020/01/14 3,050 3,090 3,050 3,090 400
2020/01/10 3,050 3,050 3,050 3,050 100
2020/01/08 3,025 3,055 3,020 3,050 1,200
2020/01/07 3,015 3,035 3,015 3,035 1,200
2020/01/06 3,035 3,035 3,035 3,035 200

このページの先頭へ