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
1999/12/30 345 355 341 341 209,000
1999/12/29 351 355 350 351 292,000
1999/12/28 365 365 354 355 363,000
1999/12/27 364 364 353 353 215,000
1999/12/24 350 365 350 350 223,000
1999/12/22 356 361 340 345 433,000
1999/12/21 353 354 341 341 646,000
1999/12/20 361 365 350 351 593,000
1999/12/17 365 370 360 360 317,000
1999/12/16 367 374 365 374 331,000
1999/12/15 369 375 366 372 345,000
1999/12/14 367 371 352 369 236,000
1999/12/13 353 375 351 375 573,000
1999/12/10 355 362 353 353 2,651,000
1999/12/09 363 368 355 357 354,000
1999/12/08 366 369 355 355 611,000
1999/12/07 363 374 363 370 416,000
1999/12/06 370 375 365 365 645,000
1999/12/03 363 363 358 360 447,000
1999/12/02 360 364 356 363 342,000
1999/12/01 361 365 355 360 587,000
1999/11/30 354 364 353 361 435,000
1999/11/29 350 355 340 354 479,000
1999/11/26 336 349 335 343 392,000
1999/11/25 342 342 333 336 606,000
1999/11/24 345 353 343 346 314,000
1999/11/22 345 356 343 349 212,000
1999/11/19 360 360 340 340 626,000
1999/11/18 361 375 355 357 604,000
1999/11/17 333 360 332 356 621,000
1999/11/16 334 336 328 331 918,000
1999/11/15 345 355 331 331 626,000
1999/11/12 340 345 330 330 981,000
1999/11/11 357 357 345 345 987,000
1999/11/10 350 360 350 357 477,000
1999/11/09 351 359 348 348 891,000
1999/11/08 356 356 350 350 1,054,000
1999/11/05 357 360 350 351 790,000
1999/11/04 360 365 360 361 430,000
1999/11/02 357 363 356 363 326,000
1999/11/01 376 376 355 355 281,000
1999/10/29 351 378 351 378 503,000
1999/10/28 351 354 350 350 366,000
1999/10/27 360 365 351 351 490,000
1999/10/26 360 360 350 350 602,000
1999/10/25 361 361 350 356 610,000
1999/10/22 368 368 359 361 350,000
1999/10/21 362 362 356 359 791,000
1999/10/20 362 365 358 360 417,000
1999/10/19 364 365 358 358 360,000
1999/10/18 362 372 359 360 666,000
1999/10/15 362 367 355 360 675,000
1999/10/14 361 368 360 360 341,000
1999/10/13 370 373 360 360 602,000
1999/10/12 380 386 370 370 531,000
1999/10/08 390 395 378 378 1,199,000
1999/10/07 400 400 395 395 335,000
1999/10/06 400 405 390 390 438,000
1999/10/05 400 406 397 400 206,000
1999/10/04 399 404 395 400 336,000
1999/10/01 405 405 394 394 545,000
1999/09/30 398 409 394 406 622,000
1999/09/29 400 400 395 399 532,000
1999/09/28 405 407 400 400 446,000
1999/09/27 412 412 395 398 370,000
1999/09/24 412 412 400 410 900,000
1999/09/22 403 412 402 407 649,000
1999/09/21 411 419 404 409 823,000
1999/09/20 420 420 405 408 659,000
1999/09/17 426 426 420 421 607,000
1999/09/16 415 422 412 422 510,000
1999/09/14 426 429 419 419 586,000
1999/09/13 423 445 423 439 347,000
1999/09/10 425 434 423 424 2,342,000
1999/09/09 426 429 425 429 146,000
1999/09/08 425 426 420 421 349,000
1999/09/07 427 430 423 425 555,000
1999/09/06 428 429 427 427 451,000
1999/09/03 435 435 428 429 255,000
1999/09/02 429 435 427 430 388,000
1999/09/01 435 435 428 433 372,000
1999/08/31 430 435 428 435 313,000
1999/08/30 433 433 429 431 231,000
1999/08/27 427 432 425 428 624,000
1999/08/26 428 432 425 425 643,000
1999/08/25 433 436 428 431 812,000
1999/08/24 435 446 431 431 406,000
1999/08/23 436 441 430 430 765,000
1999/08/20 448 453 435 440 262,000
1999/08/19 430 455 430 449 525,000
1999/08/18 433 439 430 431 458,000
1999/08/17 434 435 431 431 509,000
1999/08/16 432 442 432 434 437,000
1999/08/13 431 434 430 432 744,000
1999/08/12 435 436 430 431 605,000
1999/08/11 436 441 435 438 405,000
1999/08/10 435 439 435 439 281,000
1999/08/09 437 439 435 435 305,000
1999/08/06 438 438 435 435 599,000
1999/08/05 438 440 436 438 427,000
1999/08/04 440 440 436 436 516,000
1999/08/03 442 445 438 441 320,000
1999/08/02 438 441 437 437 314,000
1999/07/30 436 442 436 436 409,000
1999/07/29 437 441 436 436 457,000
1999/07/28 449 449 438 438 546,000
1999/07/27 448 448 436 444 442,000
1999/07/26 438 440 435 438 564,000
1999/07/23 442 447 438 442 970,000
1999/07/22 447 447 440 440 537,000
1999/07/21 446 450 440 449 725,000
1999/07/19 450 479 446 451 681,000
1999/07/16 450 450 440 449 1,121,000
1999/07/15 452 452 450 450 610,000
1999/07/14 451 458 451 456 596,000
1999/07/13 453 455 450 450 1,003,000
1999/07/12 451 466 450 455 709,000
1999/07/09 457 466 450 450 1,636,000
1999/07/08 460 461 457 457 939,000
1999/07/07 460 461 460 460 573,000
1999/07/06 460 468 460 460 493,000
1999/07/05 460 463 460 460 738,000
1999/07/02 462 464 460 460 632,000
1999/07/01 475 475 462 462 729,000
1999/06/30 470 470 465 465 513,000
1999/06/29 470 470 465 466 395,000
1999/06/28 469 469 465 466 270,000
1999/06/25 465 467 464 464 642,000
1999/06/24 466 470 465 467 385,000
1999/06/23 465 472 465 466 559,000
1999/06/22 468 470 465 465 633,000
1999/06/21 467 475 466 469 504,000
1999/06/18 484 484 466 466 609,000
1999/06/17 478 489 478 479 227,000
1999/06/16 479 486 478 478 254,000
1999/06/15 486 498 477 477 190,000
1999/06/14 481 502 481 486 526,000
1999/06/11 500 513 479 481 2,858,000
1999/06/10 485 520 485 520 518,000
1999/06/09 470 491 470 490 244,000
1999/06/08 480 489 471 473 135,000
1999/06/07 480 489 476 485 250,000
1999/06/04 477 477 468 475 137,000
1999/06/03 471 479 464 479 212,000
1999/06/02 482 482 470 474 140,000
1999/06/01 468 483 463 483 303,000
1999/05/31 462 470 460 470 244,000
1999/05/28 466 468 462 463 314,000
1999/05/27 484 484 465 469 470,000
1999/05/26 468 476 467 474 228,000
1999/05/25 466 474 466 469 325,000
1999/05/24 467 470 466 470 215,000
1999/05/21 462 480 462 480 364,000
1999/05/20 470 470 463 465 588,000
1999/05/19 468 468 465 465 441,000
1999/05/18 472 472 465 468 453,000
1999/05/17 480 480 468 470 677,000
1999/05/14 483 490 478 485 1,135,000
1999/05/13 486 489 480 482 578,000
1999/05/12 492 492 486 490 536,000
1999/05/11 494 494 487 487 403,000
1999/05/10 493 495 491 491 159,000
1999/05/07 499 505 491 491 409,000
1999/05/06 500 510 493 510 196,000
1999/04/30 495 500 490 497 221,000
1999/04/28 502 505 492 497 227,000
1999/04/27 513 514 500 500 216,000
1999/04/26 510 514 503 503 154,000
1999/04/23 503 517 499 517 274,000
1999/04/22 500 500 493 500 219,000
1999/04/21 495 500 493 495 176,000
1999/04/20 491 505 491 495 240,000
1999/04/19 501 502 494 495 309,000
1999/04/16 495 520 495 511 427,000
1999/04/15 493 510 487 505 542,000
1999/04/14 493 499 487 498 383,000
1999/04/13 495 500 492 492 196,000
1999/04/12 493 500 490 490 175,000
1999/04/09 522 522 496 496 1,406,000
1999/04/08 489 500 486 492 221,000
1999/04/07 491 496 486 487 218,000
1999/04/06 492 496 488 491 243,000
1999/04/05 495 504 490 490 255,000
1999/04/02 493 510 488 495 358,000
1999/04/01 491 510 485 493 401,000
1999/03/31 497 501 485 491 358,000
1999/03/30 505 506 491 492 218,000
1999/03/29 503 510 500 500 203,000
1999/03/26 507 519 503 503 236,000
1999/03/25 500 534 500 530 888,000
1999/03/24 500 512 490 490 560,000
1999/03/23 521 522 500 500 620,000
1999/03/19 520 534 506 526 534,000
1999/03/18 517 525 501 515 398,000
1999/03/17 519 535 511 535 454,000
1999/03/16 504 519 503 519 481,000
1999/03/15 505 518 501 518 433,000
1999/03/12 519 519 505 505 1,575,000
1999/03/11 505 520 502 509 499,000
1999/03/10 506 515 501 505 377,000
1999/03/09 501 514 501 514 258,000
1999/03/08 510 522 500 500 440,000
1999/03/05 491 510 490 510 808,000
1999/03/04 486 494 486 486 256,000
1999/03/03 483 499 483 490 199,000
1999/03/02 499 503 483 483 428,000
1999/03/01 507 507 488 491 676,000
1999/02/26 500 502 495 495 607,000
1999/02/25 489 495 489 495 362,000
1999/02/24 486 493 480 480 178,000
1999/02/23 486 496 480 483 450,000
1999/02/22 483 497 482 496 149,000
1999/02/19 490 491 481 481 210,000
1999/02/18 499 500 489 493 78,000
1999/02/17 501 507 495 495 162,000
1999/02/16 499 509 497 500 180,000
1999/02/15 489 499 489 499 226,000
1999/02/12 480 497 480 494 287,000
1999/02/10 480 490 478 489 212,000
1999/02/09 489 489 478 484 120,000
1999/02/08 482 487 475 485 165,000
1999/02/05 490 490 480 487 278,000
1999/02/04 496 497 490 492 252,000
1999/02/03 495 500 495 497 230,000
1999/02/02 500 501 495 496 156,000
1999/02/01 502 504 497 497 172,000
1999/01/29 503 506 492 497 277,000
1999/01/28 503 507 502 507 185,000
1999/01/27 503 505 501 502 334,000
1999/01/26 497 507 496 503 552,000
1999/01/25 494 497 494 497 288,000
1999/01/22 492 498 492 492 395,000
1999/01/21 490 498 490 496 428,000
1999/01/20 486 493 483 493 430,000
1999/01/19 481 489 480 482 184,000
1999/01/18 484 489 483 486 99,000
1999/01/14 475 489 470 489 573,000
1999/01/13 458 475 458 475 359,000
1999/01/12 460 464 457 463 331,000
1999/01/11 460 468 458 464 248,000
1999/01/08 465 467 462 465 440,000
1999/01/07 466 475 463 470 230,000
1999/01/06 461 462 457 462 247,000
1999/01/05 466 468 456 461 784,000
1999/01/04 467 468 456 462 197,000

このページの先頭へ