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

京王電鉄(9008)の株価時系列情報

京王電鉄(9008)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
1986/12/27 696 700 693 696 201,000
1986/12/26 702 702 695 695 308,000
1986/12/25 711 711 701 702 607,000
1986/12/24 693 710 692 701 520,000
1986/12/23 695 695 693 693 263,000
1986/12/22 700 705 693 693 416,000
1986/12/19 700 701 696 700 154,000
1986/12/18 700 707 700 701 111,000
1986/12/17 710 710 702 708 154,000
1986/12/16 706 718 701 708 82,000
1986/12/15 719 720 701 720 146,000
1986/12/12 700 701 695 700 350,000
1986/12/11 713 713 698 700 407,000
1986/12/10 710 720 710 711 133,000
1986/12/09 725 730 708 708 505,000
1986/12/08 720 738 720 735 289,000
1986/12/06 730 730 720 722 205,000
1986/12/05 725 735 715 720 637,000
1986/12/04 731 735 711 726 390,000
1986/12/03 726 738 725 727 381,000
1986/12/02 737 737 722 725 343,000
1986/12/01 743 743 720 735 378,000
1986/11/29 720 747 715 747 1,228,000
1986/11/28 696 720 696 710 796,000
1986/11/27 699 700 685 690 412,000
1986/11/26 690 698 685 689 88,000
1986/11/25 690 699 689 698 156,000
1986/11/22 686 689 675 689 275,000
1986/11/21 690 700 680 681 232,000
1986/11/20 690 695 681 681 91,000
1986/11/19 695 700 690 690 51,000
1986/11/18 679 700 675 700 352,000
1986/11/17 700 700 685 689 216,000
1986/11/14 704 707 690 700 527,000
1986/11/13 704 715 694 714 972,000
1986/11/12 687 704 678 690 1,607,000
1986/11/11 661 698 661 667 744,000
1986/11/10 665 665 655 660 168,000
1986/11/07 650 656 641 655 607,000
1986/11/06 630 645 630 640 315,000
1986/11/05 611 648 611 626 127,000
1986/11/04 620 630 610 620 329,000
1986/11/01 610 620 610 620 39,000
1986/10/31 655 655 630 630 445,000
1986/10/30 634 668 620 660 759,000
1986/10/29 620 635 611 624 546,000
1986/10/28 600 619 600 619 155,000
1986/10/27 589 595 581 595 212,000
1986/10/25 569 584 555 580 148,000
1986/10/24 595 595 575 579 500,000
1986/10/23 545 600 540 580 296,000
1986/10/22 589 591 545 555 498,000
1986/10/21 602 612 580 589 256,000
1986/10/20 625 625 610 612 169,000
1986/10/17 648 660 628 635 316,000
1986/10/16 651 659 620 658 247,000
1986/10/15 660 670 625 631 250,000
1986/10/14 681 685 650 670 628,000
1986/10/13 689 695 680 680 223,000
1986/10/09 664 690 656 690 406,000
1986/10/08 666 679 665 665 570,000
1986/10/07 675 676 660 665 354,000
1986/10/06 686 686 651 665 239,000
1986/10/04 655 680 650 676 174,000
1986/10/03 635 675 633 660 768,000
1986/10/02 700 700 620 635 835,000
1986/10/01 701 712 696 705 674,000
1986/09/30 712 721 701 705 227,000
1986/09/29 750 750 720 722 387,000
1986/09/27 759 765 740 749 824,000
1986/09/26 750 765 723 749 960,000
1986/09/25 749 752 742 752 221,000
1986/09/24 742 750 742 747 272,000
1986/09/22 735 740 730 740 217,000
1986/09/19 719 730 719 730 218,000
1986/09/18 715 730 708 721 243,000
1986/09/17 730 740 720 725 320,000
1986/09/16 761 770 740 740 493,000
1986/09/12 780 789 777 780 675,000
1986/09/11 802 815 802 807 363,000
1986/09/10 790 805 787 801 454,000
1986/09/09 798 799 787 787 309,000
1986/09/08 809 809 799 800 355,000
1986/09/06 808 810 799 799 299,000
1986/09/05 820 828 800 810 340,000
1986/09/04 813 829 810 810 577,000
1986/09/03 829 829 803 812 260,000
1986/09/02 857 857 837 838 918,000
1986/09/01 859 879 851 859 1,525,000
1986/08/30 838 863 835 859 1,303,000
1986/08/29 805 830 791 825 1,309,000
1986/08/28 810 839 800 809 1,315,000
1986/08/27 821 824 796 810 2,390,000
1986/08/26 825 840 819 820 627,000
1986/08/25 793 825 793 815 426,000
1986/08/23 776 800 776 795 528,000
1986/08/22 841 845 785 810 1,325,000
1986/08/21 860 880 840 851 2,199,000
1986/08/20 837 895 835 880 4,530,999
1986/08/19 835 844 815 840 3,294,000
1986/08/18 800 825 800 825 3,814,999
1986/08/15 790 797 780 795 3,358,999
1986/08/14 755 788 746 788 2,640,000
1986/08/13 748 764 745 756 1,669,000
1986/08/12 730 740 727 738 908,000
1986/08/11 710 715 710 710 442,000
1986/08/08 710 715 704 715 401,000
1986/08/07 715 715 708 710 304,000
1986/08/06 719 719 706 708 497,000
1986/08/05 706 728 705 721 974,000
1986/08/04 709 715 700 703 400,000
1986/08/02 715 715 700 702 366,000
1986/08/01 735 735 685 708 642,000
1986/07/31 743 759 716 725 2,431,000
1986/07/30 713 749 713 743 3,014,000
1986/07/29 718 726 715 718 1,539,000
1986/07/28 722 728 722 728 473,000
1986/07/26 730 730 721 730 832,000
1986/07/25 730 737 721 733 3,353,999
1986/07/24 711 725 705 715 2,499,000
1986/07/23 699 718 699 706 1,736,000
1986/07/22 684 699 665 689 1,311,000
1986/07/21 720 729 661 689 2,772,000
1986/07/19 715 730 706 706 2,514,000
1986/07/18 709 710 698 700 4,559,999
1986/07/17 655 689 655 680 3,397,999
1986/07/16 670 675 655 665 1,833,000
1986/07/15 669 690 665 680 4,964,999
1986/07/14 647 669 640 669 3,506,999
1986/07/11 625 640 625 635 1,412,000
1986/07/10 610 620 610 620 200,000
1986/07/09 627 635 616 620 722,000
1986/07/08 625 625 615 625 314,000
1986/07/07 622 632 622 625 788,000
1986/07/05 625 625 613 621 370,000
1986/07/04 630 630 616 625 530,000
1986/07/03 631 631 621 626 688,000
1986/07/02 625 633 623 632 405,000
1986/07/01 627 630 624 628 487,000
1986/06/30 630 630 625 626 344,000
1986/06/28 616 625 616 624 213,000
1986/06/27 628 628 616 616 546,000
1986/06/26 634 635 605 610 1,036,000
1986/06/25 636 640 625 628 679,000
1986/06/24 642 643 636 636 709,000
1986/06/23 648 650 636 643 938,000
1986/06/21 633 657 631 650 1,834,000
1986/06/20 630 633 626 633 2,006,000
1986/06/19 620 625 616 621 2,450,000
1986/06/18 604 622 604 612 2,459,000
1986/06/17 612 613 600 603 1,332,000
1986/06/16 613 616 605 610 1,868,000
1986/06/13 598 616 595 603 4,021,999
1986/06/12 586 598 583 593 1,452,000
1986/06/11 567 578 567 578 870,000
1986/06/10 560 570 560 565 522,000
1986/06/09 560 568 557 568 250,000
1986/06/07 560 562 556 556 125,000
1986/06/06 565 570 560 560 259,000
1986/06/05 566 569 555 557 682,000
1986/06/04 570 573 531 536 836,000
1986/06/03 567 568 564 567 594,000
1986/06/02 574 574 564 567 442,000
1986/05/31 560 572 560 561 511,000
1986/05/30 568 572 560 570 578,000
1986/05/29 575 575 560 570 240,000
1986/05/28 575 575 568 573 873,000
1986/05/27 556 568 555 566 413,000
1986/05/26 559 565 555 555 383,000
1986/05/24 554 560 550 557 568,000
1986/05/23 545 557 540 546 474,000
1986/05/22 528 536 528 536 311,000
1986/05/21 524 530 524 526 159,000
1986/05/20 532 537 530 530 115,000
1986/05/19 540 550 532 542 350,000
1986/05/17 531 540 530 531 133,000
1986/05/16 539 539 521 530 553,000
1986/05/15 545 550 538 543 207,000
1986/05/14 551 553 543 543 310,000
1986/05/13 564 565 546 560 319,000
1986/05/12 588 596 556 570 383,000
1986/05/09 590 610 589 598 2,159,000
1986/05/08 570 590 565 589 1,200,000
1986/05/07 561 565 555 560 670,000
1986/05/06 535 560 535 555 171,000
1986/05/02 519 548 519 545 414,000
1986/05/01 528 530 520 529 396,000
1986/04/30 541 541 530 530 99,000
1986/04/28 560 564 534 534 259,000
1986/04/26 552 555 545 552 416,000
1986/04/25 541 551 539 550 638,000
1986/04/24 540 549 540 540 85,000
1986/04/23 540 550 539 549 362,000
1986/04/22 540 550 540 540 250,000
1986/04/21 560 560 550 550 62,000
1986/04/19 560 570 551 556 187,000
1986/04/18 556 579 551 560 1,059,000
1986/04/17 550 569 549 561 231,000
1986/04/16 550 550 540 550 347,000
1986/04/15 576 579 538 560 421,000
1986/04/14 586 586 576 576 375,000
1986/04/11 570 582 560 576 1,311,000
1986/04/10 538 575 530 575 486,000
1986/04/09 520 543 520 530 417,000
1986/04/08 525 525 511 511 678,000
1986/04/07 540 546 520 520 654,000
1986/04/05 520 548 510 530 416,000
1986/04/04 541 548 520 525 906,000
1986/04/03 524 555 524 550 1,362,000
1986/04/02 570 579 558 564 1,414,000
1986/04/01 610 620 590 590 1,168,000
1986/03/31 647 648 617 621 1,307,000
1986/03/29 616 634 611 634 1,030,000
1986/03/28 638 640 611 616 1,160,000
1986/03/27 666 666 631 638 4,483,999
1986/03/27 1 -> 1.05 分割
1986/03/26 640 674 627 670 2,571,999
1986/03/25 650 655 635 640 1,059,000
1986/03/24 660 680 650 653 1,646,000
1986/03/22 655 670 650 663 1,232,000
1986/03/20 612 655 610 650 2,262,000
1986/03/19 625 639 620 632 2,307,000
1986/03/18 670 673 655 655 2,789,999
1986/03/17 670 694 640 679 3,807,999
1986/03/15 640 665 639 660 3,760,999
1986/03/14 601 602 577 600 2,973,999
1986/03/13 570 599 570 581 3,245,999
1986/03/12 570 575 561 573 2,892,999
1986/03/11 565 565 550 564 2,923,999
1986/03/10 540 555 538 555 2,196,000
1986/03/07 533 539 530 539 1,566,000
1986/03/06 510 528 510 528 845,000
1986/03/05 520 520 515 519 526,000
1986/03/04 525 525 505 515 605,000
1986/03/03 525 529 522 522 898,000
1986/03/01 524 525 519 525 689,000
1986/02/28 520 526 520 525 1,314,000
1986/02/27 527 527 518 520 1,211,000
1986/02/26 527 529 510 526 4,486,999
1986/02/25 508 530 503 530 2,596,999
1986/02/24 498 510 496 508 2,056,000
1986/02/22 495 499 486 499 550,000
1986/02/21 490 500 490 495 809,000
1986/02/20 490 498 486 486 991,000
1986/02/19 503 510 485 488 2,508,999
1986/02/18 485 509 481 498 5,315,999
1986/02/17 480 484 476 480 1,705,000
1986/02/15 469 480 467 480 1,551,000
1986/02/14 455 465 455 465 1,446,000
1986/02/13 460 462 455 455 1,520,000
1986/02/12 442 464 438 455 1,962,000
1986/02/10 435 439 433 437 435,000
1986/02/07 437 438 433 433 598,000
1986/02/06 435 438 433 435 498,000
1986/02/05 444 448 436 439 903,000
1986/02/04 433 450 429 449 2,348,000
1986/02/03 409 425 407 425 700,000
1986/02/01 405 410 403 409 189,000
1986/01/31 402 405 399 405 192,000
1986/01/30 400 405 398 400 353,000
1986/01/29 399 410 397 397 498,000
1986/01/28 398 398 395 397 109,000
1986/01/27 396 399 395 398 100,000
1986/01/25 389 396 389 391 377,000
1986/01/24 390 392 385 390 404,000
1986/01/23 395 399 390 390 189,000
1986/01/22 400 400 395 398 245,000
1986/01/21 404 405 401 402 75,000
1986/01/20 401 410 400 403 70,000
1986/01/18 404 410 402 402 62,000
1986/01/17 404 412 404 404 163,000
1986/01/16 404 412 403 409 130,000
1986/01/14 410 410 403 406 112,000
1986/01/13 400 410 400 410 55,000
1986/01/10 416 420 399 399 203,000
1986/01/09 405 422 405 416 380,000
1986/01/08 397 415 395 410 242,000
1986/01/07 400 400 396 397 102,000
1986/01/06 409 415 401 401 151,000
1986/01/04 430 430 411 412 85,000

このページの先頭へ