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
1997/12/30 487 500 487 499 63,000
1997/12/29 481 484 476 476 382,000
1997/12/26 490 491 480 480 199,000
1997/12/25 488 500 485 492 306,000
1997/12/24 484 489 476 483 298,000
1997/12/22 483 485 475 482 632,000
1997/12/19 490 490 482 487 773,000
1997/12/18 500 508 491 498 402,000
1997/12/17 495 514 490 504 701,000
1997/12/16 491 498 487 490 409,000
1997/12/15 496 496 485 490 654,000
1997/12/12 510 510 497 499 1,942,000
1997/12/11 511 511 500 500 614,000
1997/12/10 504 511 500 501 280,000
1997/12/09 505 516 505 514 637,000
1997/12/08 533 533 505 506 354,000
1997/12/05 535 542 530 537 382,000
1997/12/04 528 537 528 529 173,000
1997/12/03 568 568 522 522 214,000
1997/12/02 567 567 556 558 427,000
1997/12/01 527 564 524 564 479,000
1997/11/28 540 550 530 530 440,000
1997/11/27 525 540 519 540 386,000
1997/11/26 500 519 500 516 392,000
1997/11/25 475 510 475 495 894,000
1997/11/21 503 503 495 495 292,000
1997/11/20 485 519 484 500 433,000
1997/11/19 510 510 480 485 334,000
1997/11/18 490 519 488 510 397,000
1997/11/17 483 500 480 500 682,000
1997/11/14 480 493 480 480 921,000
1997/11/13 485 495 482 485 298,000
1997/11/12 496 501 481 481 476,000
1997/11/11 505 508 496 497 297,000
1997/11/10 492 505 492 501 358,000
1997/11/07 495 502 492 494 562,000
1997/11/06 496 510 496 497 257,000
1997/11/05 505 510 500 500 490,000
1997/11/04 506 509 500 500 485,000
1997/10/31 491 509 491 505 366,000
1997/10/30 500 500 490 490 301,000
1997/10/29 510 510 496 507 238,000
1997/10/28 498 515 491 500 611,000
1997/10/27 500 504 496 503 329,000
1997/10/24 500 520 497 505 451,000
1997/10/23 507 513 501 501 459,000
1997/10/22 493 515 493 510 591,000
1997/10/21 496 500 491 491 237,000
1997/10/20 500 502 496 496 115,000
1997/10/17 504 509 500 500 411,000
1997/10/16 482 509 481 505 261,000
1997/10/15 493 493 481 481 215,000
1997/10/14 497 497 479 490 555,000
1997/10/13 498 504 495 496 246,000
1997/10/09 505 505 498 500 594,000
1997/10/08 502 509 501 503 244,000
1997/10/07 502 510 502 502 429,000
1997/10/06 506 511 504 511 540,000
1997/10/03 500 507 500 506 191,000
1997/10/02 509 509 500 500 284,000
1997/10/01 500 517 497 501 316,000
1997/09/30 519 520 500 500 264,000
1997/09/29 511 522 501 522 377,000
1997/09/26 509 515 509 512 317,000
1997/09/25 520 520 505 506 222,000
1997/09/24 513 518 506 512 483,000
1997/09/22 513 513 509 510 488,000
1997/09/19 510 513 508 513 163,000
1997/09/18 506 513 503 513 2,432,000
1997/09/17 513 517 505 510 6,378,000
1997/09/16 515 519 506 514 3,776,000
1997/09/12 510 510 505 506 1,479,000
1997/09/11 519 519 510 510 324,000
1997/09/10 516 520 515 519 168,000
1997/09/09 520 520 515 519 171,000
1997/09/08 519 530 519 520 256,000
1997/09/05 518 520 515 519 169,000
1997/09/04 525 525 515 515 339,000
1997/09/03 527 530 516 528 408,000
1997/09/02 526 526 517 520 178,000
1997/09/01 520 522 515 521 166,000
1997/08/29 513 524 510 520 307,000
1997/08/28 511 519 511 518 243,000
1997/08/27 525 525 510 510 251,000
1997/08/26 520 528 515 518 197,000
1997/08/25 516 535 508 521 312,000
1997/08/22 518 523 508 508 278,000
1997/08/21 527 527 517 523 147,000
1997/08/20 505 528 505 528 412,000
1997/08/19 517 520 509 514 275,000
1997/08/18 511 518 505 517 264,000
1997/08/15 510 518 510 510 578,000
1997/08/14 526 526 516 516 184,000
1997/08/13 520 525 515 518 294,000
1997/08/12 516 530 516 521 264,000
1997/08/11 521 535 515 515 288,000
1997/08/08 520 538 520 537 441,000
1997/08/07 525 529 520 521 169,000
1997/08/06 523 530 520 528 193,000
1997/08/05 520 529 520 522 332,000
1997/08/04 530 536 520 525 667,000
1997/08/01 532 546 530 530 259,000
1997/07/31 542 548 538 548 159,000
1997/07/30 545 550 540 542 135,000
1997/07/29 550 551 547 547 225,000
1997/07/28 549 550 547 550 156,000
1997/07/25 551 551 546 547 336,000
1997/07/24 546 553 546 551 271,000
1997/07/23 550 553 545 546 153,000
1997/07/22 548 552 545 547 405,000
1997/07/18 551 556 545 545 276,000
1997/07/17 545 550 545 550 469,000
1997/07/16 545 550 545 545 283,000
1997/07/15 546 549 545 545 98,000
1997/07/14 549 550 545 550 1,327,000
1997/07/11 541 545 540 545 295,000
1997/07/10 547 547 540 541 115,000
1997/07/09 548 548 540 548 268,000
1997/07/08 541 548 541 548 86,000
1997/07/07 545 545 540 540 331,000
1997/07/04 539 542 539 540 172,000
1997/07/03 540 544 539 539 200,000
1997/07/02 542 543 538 539 154,000
1997/07/01 550 550 538 538 599,000
1997/06/30 549 549 545 545 213,000
1997/06/27 550 550 545 545 557,000
1997/06/26 549 551 545 545 640,000
1997/06/25 550 550 542 545 434,000
1997/06/24 546 546 540 540 118,000
1997/06/23 546 547 545 547 300,000
1997/06/20 550 550 545 548 338,000
1997/06/19 545 550 539 550 255,000
1997/06/18 545 548 538 538 229,000
1997/06/17 549 550 542 543 445,000
1997/06/16 550 553 542 542 338,000
1997/06/13 551 554 544 544 1,534,000
1997/06/12 545 551 545 548 263,000
1997/06/11 552 554 545 545 585,000
1997/06/10 549 553 545 552 365,000
1997/06/09 547 550 547 547 127,000
1997/06/06 550 555 549 555 116,000
1997/06/05 550 550 547 547 181,000
1997/06/04 542 552 542 550 200,000
1997/06/03 547 558 547 552 238,000
1997/06/02 542 550 542 550 193,000
1997/05/30 549 550 541 549 164,000
1997/05/29 550 550 540 549 334,000
1997/05/28 542 550 541 550 439,000
1997/05/27 547 548 540 541 269,000
1997/05/26 545 546 537 537 433,000
1997/05/23 550 551 539 539 659,000
1997/05/22 550 550 542 549 286,000
1997/05/21 550 550 540 540 232,000
1997/05/20 550 550 543 545 775,000
1997/05/19 553 554 549 550 494,000
1997/05/16 553 557 548 555 554,000
1997/05/15 544 553 539 553 97,000
1997/05/14 544 549 539 549 215,000
1997/05/13 551 559 542 543 494,000
1997/05/12 538 563 538 559 534,000
1997/05/09 565 565 540 541 496,000
1997/05/08 546 555 546 555 242,000
1997/05/07 551 552 546 546 431,000
1997/05/06 552 558 543 552 1,017,000
1997/05/02 545 550 540 549 314,000
1997/05/01 560 567 543 544 996,000
1997/04/30 541 550 538 550 447,000
1997/04/28 535 540 532 534 87,000
1997/04/25 535 546 531 532 807,000
1997/04/24 535 539 526 531 655,000
1997/04/23 545 548 539 539 254,000
1997/04/22 545 547 540 541 190,000
1997/04/21 551 551 540 546 391,000
1997/04/18 544 553 536 551 719,000
1997/04/17 536 548 536 544 226,000
1997/04/16 555 557 540 546 581,000
1997/04/15 550 555 540 550 383,000
1997/04/14 550 550 529 536 331,000
1997/04/11 525 549 525 549 600,000
1997/04/10 530 536 523 523 401,000
1997/04/09 544 550 521 530 331,000
1997/04/08 551 555 542 547 232,000
1997/04/07 539 548 538 541 266,000
1997/04/04 551 551 532 537 407,000
1997/04/03 551 557 541 554 371,000
1997/04/02 541 551 531 546 633,000
1997/04/01 540 540 530 535 625,000
1997/03/31 547 560 540 545 254,000
1997/03/28 561 561 546 547 245,000
1997/03/27 580 586 540 551 725,000
1997/03/26 589 589 570 586 187,000
1997/03/25 571 609 570 589 2,187,000
1997/03/24 605 609 560 561 1,886,000
1997/03/21 609 610 595 601 537,000
1997/03/19 594 605 594 605 1,402,000
1997/03/18 579 599 575 599 1,765,000
1997/03/17 569 583 562 583 360,000
1997/03/14 540 559 540 559 1,384,000
1997/03/13 567 568 561 561 121,000
1997/03/12 567 569 560 569 248,000
1997/03/11 571 574 563 569 163,000
1997/03/10 565 572 557 571 565,000
1997/03/07 545 567 542 565 444,000
1997/03/06 555 555 540 542 413,000
1997/03/05 555 555 540 549 487,000
1997/03/04 562 562 552 557 231,000
1997/03/03 556 556 542 552 216,000
1997/02/28 564 564 545 550 299,000
1997/02/27 559 565 557 560 178,000
1997/02/26 565 565 552 556 118,000
1997/02/25 551 561 542 560 197,000
1997/02/24 554 563 540 541 297,000
1997/02/21 555 559 550 553 325,000
1997/02/20 535 559 535 558 3,121,000
1997/02/19 526 536 523 535 2,871,000
1997/02/18 525 539 522 526 454,000
1997/02/17 533 533 522 526 509,000
1997/02/14 535 538 532 533 359,000
1997/02/13 537 553 530 532 188,000
1997/02/12 538 543 528 528 139,000
1997/02/10 526 550 526 535 337,000
1997/02/07 536 545 521 521 371,000
1997/02/06 545 546 530 535 259,000
1997/02/05 548 548 532 545 253,000
1997/02/04 551 565 545 550 402,000
1997/02/03 546 552 531 531 174,000
1997/01/31 540 560 530 543 522,000
1997/01/30 547 559 530 530 270,000
1997/01/29 547 568 530 567 270,000
1997/01/28 526 553 525 553 237,000
1997/01/27 533 540 525 525 181,000
1997/01/24 540 544 530 543 270,000
1997/01/23 541 555 540 540 179,000
1997/01/22 525 555 525 551 304,000
1997/01/21 523 534 520 522 577,000
1997/01/20 536 537 515 522 629,000
1997/01/17 548 554 535 535 368,000
1997/01/16 540 550 530 541 346,000
1997/01/14 527 549 525 534 721,000
1997/01/13 524 567 515 567 638,000
1997/01/10 522 540 510 523 1,162,000
1997/01/09 543 550 530 532 865,000
1997/01/08 561 563 535 540 252,000
1997/01/07 568 573 560 560 481,000
1997/01/06 566 571 560 568 168,000

このページの先頭へ