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
1987/12/28 735 750 710 750 217,000
1987/12/26 775 775 735 735 337,000
1987/12/25 800 800 771 775 257,000
1987/12/24 821 821 800 810 246,000
1987/12/23 820 821 810 821 180,000
1987/12/22 821 830 821 821 101,000
1987/12/21 840 840 820 830 128,000
1987/12/18 825 825 820 821 53,000
1987/12/17 830 830 824 830 62,000
1987/12/16 830 830 824 824 90,000
1987/12/15 830 830 820 824 187,000
1987/12/14 831 837 827 829 105,000
1987/12/11 840 840 826 831 189,000
1987/12/10 849 849 820 830 422,000
1987/12/09 845 845 839 839 105,000
1987/12/08 834 840 824 840 174,000
1987/12/07 825 830 811 828 141,000
1987/12/05 830 840 821 831 115,000
1987/12/04 859 859 845 846 170,000
1987/12/03 856 856 840 850 65,000
1987/12/02 863 863 855 856 66,000
1987/12/01 844 860 835 860 322,000
1987/11/30 852 852 842 842 76,000
1987/11/28 842 849 842 843 53,000
1987/11/27 846 855 843 855 153,000
1987/11/26 850 860 846 856 252,000
1987/11/25 862 862 850 850 211,000
1987/11/24 850 850 840 842 70,000
1987/11/20 850 850 842 842 68,000
1987/11/19 851 851 845 850 92,000
1987/11/18 831 843 831 841 584,000
1987/11/17 850 850 840 850 88,000
1987/11/16 850 860 840 850 31,000
1987/11/13 835 869 835 850 241,000
1987/11/12 840 840 830 831 182,000
1987/11/11 845 850 790 800 432,000
1987/11/10 860 860 845 845 197,000
1987/11/09 861 864 860 860 142,000
1987/11/07 871 875 871 871 87,000
1987/11/06 879 879 866 875 71,000
1987/11/05 863 880 850 860 331,000
1987/11/04 890 900 862 872 397,000
1987/11/02 910 910 896 898 46,000
1987/10/31 895 910 895 900 134,000
1987/10/30 890 910 877 885 558,000
1987/10/29 901 910 890 890 282,000
1987/10/28 905 920 900 901 477,000
1987/10/27 905 910 886 890 899,000
1987/10/26 940 940 870 886 242,000
1987/10/24 927 960 900 910 585,000
1987/10/23 960 980 923 925 1,766,000
1987/10/22 960 975 940 970 1,791,000
1987/10/21 860 930 860 925 980,000
1987/10/20 850 850 850 850 91,000
1987/10/19 932 950 921 950 464,000
1987/10/16 920 940 913 940 551,000
1987/10/15 925 945 925 930 412,000
1987/10/14 920 935 910 930 394,000
1987/10/13 921 925 913 915 213,000
1987/10/12 920 930 910 923 460,000
1987/10/09 929 940 928 930 948,000
1987/10/08 866 899 866 899 456,000
1987/10/07 851 870 850 868 213,000
1987/10/06 851 854 840 853 2,075,000
1987/10/05 855 855 846 851 458,000
1987/10/03 850 855 850 851 153,000
1987/10/02 870 875 850 851 130,000
1987/10/01 868 868 855 860 262,000
1987/09/30 880 880 871 871 398,000
1987/09/29 890 891 880 880 424,000
1987/09/28 890 890 870 881 449,000
1987/09/26 880 900 880 881 493,000
1987/09/25 860 877 851 877 274,000
1987/09/24 847 865 847 850 331,000
1987/09/22 840 850 840 850 202,000
1987/09/21 855 860 840 844 632,000
1987/09/18 880 882 851 855 705,000
1987/09/17 885 885 880 880 275,000
1987/09/16 890 891 882 885 273,000
1987/09/14 891 900 890 890 232,000
1987/09/11 895 900 890 891 159,000
1987/09/10 896 905 895 900 282,000
1987/09/09 908 920 895 895 526,000
1987/09/08 915 920 910 910 212,000
1987/09/07 910 935 910 935 129,000
1987/09/05 915 920 910 910 302,000
1987/09/04 925 934 910 915 393,000
1987/09/03 930 935 920 935 237,000
1987/09/02 908 936 908 920 253,000
1987/09/01 920 926 901 903 443,000
1987/08/31 928 930 920 926 189,000
1987/08/29 920 928 915 928 153,000
1987/08/28 902 920 902 920 458,000
1987/08/27 930 930 911 912 461,000
1987/08/26 915 921 910 920 747,000
1987/08/25 901 920 900 910 305,000
1987/08/24 920 930 900 910 847,000
1987/08/22 900 915 900 914 271,000
1987/08/21 909 909 890 890 1,011,000
1987/08/20 895 910 895 900 343,000
1987/08/19 880 891 878 885 233,000
1987/08/18 880 899 875 884 496,000
1987/08/17 880 890 865 890 198,000
1987/08/14 875 880 850 850 699,000
1987/08/13 900 900 880 880 934,000
1987/08/12 910 911 899 902 923,000
1987/08/11 921 935 906 906 787,000
1987/08/10 905 915 900 915 304,000
1987/08/07 890 915 890 915 544,000
1987/08/06 860 890 860 884 407,000
1987/08/05 860 870 856 870 226,000
1987/08/04 846 860 846 855 375,000
1987/08/03 850 864 850 855 549,000
1987/08/01 855 870 840 864 457,000
1987/07/31 890 900 855 860 756,000
1987/07/30 900 900 890 895 191,000
1987/07/29 910 910 890 900 384,000
1987/07/28 930 930 900 905 226,000
1987/07/27 900 920 900 920 140,000
1987/07/25 900 910 900 900 236,000
1987/07/24 850 890 850 880 336,000
1987/07/23 860 860 831 840 434,000
1987/07/22 882 899 850 850 409,000
1987/07/21 880 890 880 882 208,000
1987/07/20 932 932 900 900 169,000
1987/07/17 920 930 920 923 105,000
1987/07/16 922 930 920 920 158,000
1987/07/15 945 946 920 920 448,000
1987/07/14 955 960 940 940 244,000
1987/07/13 945 955 945 945 223,000
1987/07/10 936 954 930 945 397,000
1987/07/09 940 955 925 926 382,000
1987/07/08 960 980 939 939 524,000
1987/07/07 951 955 940 955 414,000
1987/07/06 965 965 940 950 231,000
1987/07/04 980 980 960 965 232,000
1987/07/03 985 990 980 980 474,000
1987/07/02 990 1,000 980 985 532,000
1987/07/01 971 980 950 971 833,000
1987/06/30 981 990 961 971 574,000
1987/06/29 999 1,000 990 999 302,000
1987/06/27 1,000 1,000 989 989 355,000
1987/06/26 1,020 1,020 970 980 895,000
1987/06/25 1,000 1,030 1,000 1,010 449,000
1987/06/24 995 1,000 990 994 655,000
1987/06/23 990 1,030 990 1,000 825,000
1987/06/22 1,020 1,040 1,000 1,010 419,000
1987/06/19 1,130 1,130 1,030 1,050 772,000
1987/06/18 1,140 1,140 1,100 1,130 445,000
1987/06/17 1,130 1,140 1,120 1,130 591,000
1987/06/16 1,140 1,150 1,130 1,130 436,000
1987/06/15 1,160 1,160 1,130 1,130 414,000
1987/06/12 1,140 1,160 1,140 1,150 854,000
1987/06/11 1,130 1,150 1,120 1,120 1,121,000
1987/06/10 1,130 1,160 1,110 1,150 653,000
1987/06/09 1,140 1,140 1,110 1,110 297,000
1987/06/08 1,140 1,160 1,130 1,140 395,000
1987/06/06 1,130 1,140 1,130 1,140 359,000
1987/06/05 1,150 1,160 1,120 1,150 1,513,000
1987/06/04 1,140 1,150 1,110 1,150 1,076,000
1987/06/03 1,090 1,120 1,090 1,120 486,000
1987/06/02 1,100 1,100 1,070 1,080 318,000
1987/06/01 1,120 1,120 1,060 1,070 932,000
1987/05/30 1,120 1,140 1,100 1,100 621,000
1987/05/29 1,090 1,120 1,090 1,110 892,000
1987/05/28 1,120 1,120 1,060 1,070 1,047,000
1987/05/27 1,130 1,140 1,100 1,120 2,134,000
1987/05/26 1,160 1,160 1,130 1,140 1,003,000
1987/05/25 1,160 1,170 1,130 1,150 2,337,000
1987/05/23 1,130 1,150 1,110 1,150 855,000
1987/05/22 1,120 1,120 1,100 1,100 1,396,000
1987/05/21 1,040 1,100 1,040 1,100 909,000
1987/05/20 1,070 1,070 1,000 1,030 1,722,000
1987/05/19 1,080 1,100 1,080 1,080 707,000
1987/05/18 1,120 1,140 1,100 1,100 2,509,000
1987/05/15 1,100 1,140 1,080 1,140 2,818,000
1987/05/14 1,090 1,090 1,060 1,080 1,048,000
1987/05/13 1,080 1,100 1,040 1,070 981,000
1987/05/12 1,080 1,110 1,070 1,100 634,000
1987/05/11 1,120 1,120 1,080 1,100 962,000
1987/05/08 1,070 1,080 1,060 1,080 1,003,000
1987/05/07 1,090 1,090 1,050 1,060 534,000
1987/05/06 1,090 1,090 1,040 1,050 675,000
1987/05/02 1,040 1,080 1,030 1,080 466,000
1987/05/01 1,050 1,050 1,010 1,020 744,000
1987/04/30 1,000 1,020 995 1,020 932,000
1987/04/28 1,040 1,040 940 990 1,254,000
1987/04/27 1,100 1,100 1,040 1,060 1,860,000
1987/04/25 1,110 1,120 1,090 1,110 815,000
1987/04/24 1,150 1,150 1,100 1,120 982,000
1987/04/23 1,160 1,170 1,130 1,130 1,791,000
1987/04/22 1,150 1,160 1,130 1,140 1,221,000
1987/04/21 1,120 1,160 1,110 1,160 1,398,000
1987/04/20 1,160 1,180 1,100 1,140 2,529,000
1987/04/17 1,140 1,160 1,120 1,160 3,739,999
1987/04/16 1,100 1,150 1,090 1,120 5,694,999
1987/04/15 1,060 1,090 1,060 1,080 3,503,999
1987/04/14 1,040 1,060 1,000 1,060 1,216,000
1987/04/13 1,060 1,060 1,010 1,020 526,000
1987/04/10 1,030 1,060 1,030 1,060 1,215,000
1987/04/09 1,080 1,100 1,060 1,060 3,096,000
1987/04/08 1,060 1,070 1,040 1,060 1,807,000
1987/04/07 1,050 1,060 1,020 1,050 1,268,000
1987/04/06 1,060 1,080 1,030 1,030 2,841,000
1987/04/04 1,040 1,050 1,020 1,050 3,185,000
1987/04/03 1,020 1,020 995 1,010 2,520,000
1987/04/02 980 1,050 970 990 5,237,999
1987/04/01 928 950 915 942 2,390,000
1987/03/31 870 915 870 900 872,000
1987/03/30 929 929 895 900 800,000
1987/03/28 910 920 890 919 437,000
1987/03/27 908 925 871 910 1,822,000
1987/03/26 884 890 870 870 761,000
1987/03/25 880 890 865 865 469,000
1987/03/24 905 914 880 880 1,076,000
1987/03/23 923 927 905 905 726,000
1987/03/20 888 927 884 927 2,652,000
1987/03/19 900 900 882 898 1,389,000
1987/03/18 880 906 872 900 6,240,999
1987/03/17 829 859 813 855 1,713,000
1987/03/16 826 835 811 811 448,000
1987/03/13 823 839 823 823 749,000
1987/03/12 826 838 820 822 628,000
1987/03/11 820 832 820 823 299,000
1987/03/10 825 830 816 823 415,000
1987/03/09 821 829 821 825 282,000
1987/03/07 815 822 815 822 182,000
1987/03/06 844 845 815 816 421,000
1987/03/05 835 844 832 836 552,000
1987/03/04 840 845 830 831 629,000
1987/03/03 840 850 840 840 1,067,000
1987/03/02 850 865 836 840 1,332,000
1987/02/28 820 830 820 830 1,520,000
1987/02/27 820 825 815 820 884,000
1987/02/26 830 840 815 825 2,470,000
1987/02/25 830 838 820 820 1,682,000
1987/02/24 815 835 815 825 2,022,000
1987/02/23 804 825 804 810 929,000
1987/02/20 813 825 800 805 1,935,000
1987/02/19 802 812 802 810 990,000
1987/02/18 799 814 795 805 590,000
1987/02/17 780 790 780 783 209,000
1987/02/16 785 790 776 781 267,000
1987/02/13 791 799 791 791 348,000
1987/02/12 800 800 795 797 420,000
1987/02/10 800 805 795 795 476,000
1987/02/09 790 795 776 790 306,000
1987/02/07 789 789 766 780 361,000
1987/02/06 800 804 781 791 798,000
1987/02/05 816 819 802 803 634,000
1987/02/04 815 820 806 806 1,150,000
1987/02/03 848 848 815 815 1,532,000
1987/02/02 835 854 835 843 5,491,999
1987/01/31 825 844 815 840 5,299,999
1987/01/30 784 820 776 815 2,684,000
1987/01/29 775 785 766 785 316,000
1987/01/28 780 785 770 775 1,127,000
1987/01/27 772 779 762 779 432,000
1987/01/26 770 778 760 762 275,000
1987/01/24 771 775 767 770 498,000
1987/01/23 775 788 765 770 827,000
1987/01/22 775 780 772 774 477,000
1987/01/21 789 789 773 781 1,329,000
1987/01/20 762 790 760 780 3,491,999
1987/01/19 760 765 748 755 517,000
1987/01/16 749 763 745 760 586,000
1987/01/14 732 740 732 739 713,000
1987/01/13 732 740 731 735 278,000
1987/01/12 746 746 731 740 271,000
1987/01/09 759 764 746 746 1,577,000
1987/01/08 737 769 728 762 2,218,000
1987/01/07 705 725 705 717 934,000
1987/01/06 697 712 697 704 351,000
1987/01/05 696 696 694 696 81,000

このページの先頭へ