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
2004/12/30 597 601 596 601 505,000
2004/12/29 598 598 594 595 519,000
2004/12/28 595 598 595 597 459,000
2004/12/27 598 598 589 593 868,000
2004/12/24 593 598 593 598 692,000
2004/12/22 590 590 584 589 548,000
2004/12/21 581 590 581 582 942,000
2004/12/20 593 593 581 581 984,000
2004/12/17 588 598 585 592 1,118,000
2004/12/16 582 588 582 584 366,000
2004/12/15 584 589 582 586 519,000
2004/12/14 582 586 579 584 605,000
2004/12/13 577 582 574 579 389,000
2004/12/10 566 575 566 574 4,119,000
2004/12/09 578 578 568 569 579,000
2004/12/08 572 577 571 576 624,000
2004/12/07 582 582 575 578 503,000
2004/12/06 581 585 578 580 619,000
2004/12/03 580 586 580 586 714,000
2004/12/02 581 583 578 582 636,000
2004/12/01 574 577 570 573 511,000
2004/11/30 575 579 574 579 675,000
2004/11/29 581 584 570 583 719,000
2004/11/26 578 582 575 580 700,000
2004/11/25 568 579 566 578 848,000
2004/11/24 565 570 564 567 371,000
2004/11/22 568 568 561 566 813,000
2004/11/19 571 577 571 571 289,000
2004/11/18 572 577 569 569 451,000
2004/11/17 578 580 569 570 840,000
2004/11/16 583 583 575 576 530,000
2004/11/15 573 582 572 581 790,000
2004/11/12 566 573 566 570 1,232,000
2004/11/11 574 574 565 565 473,000
2004/11/10 574 577 572 573 486,000
2004/11/09 574 575 569 572 246,000
2004/11/08 579 579 569 569 387,000
2004/11/05 572 576 571 576 926,000
2004/11/04 570 573 565 565 655,000
2004/11/02 556 568 556 566 1,261,000
2004/11/01 561 563 553 556 1,145,000
2004/10/29 564 565 561 561 907,000
2004/10/28 562 566 562 562 1,016,000
2004/10/27 567 569 561 562 767,000
2004/10/26 564 568 563 564 765,000
2004/10/25 570 570 563 564 844,000
2004/10/22 578 578 571 572 708,000
2004/10/21 581 581 574 574 609,000
2004/10/20 577 580 575 577 893,000
2004/10/19 581 583 576 582 511,000
2004/10/18 575 578 573 575 347,000
2004/10/15 575 577 572 574 566,000
2004/10/14 580 581 574 574 650,000
2004/10/13 581 586 580 580 440,000
2004/10/12 582 585 580 581 417,000
2004/10/08 582 587 581 582 1,388,000
2004/10/07 586 587 583 583 615,000
2004/10/06 582 590 582 588 1,097,000
2004/10/05 589 593 588 592 845,000
2004/10/04 582 591 578 590 1,102,000
2004/10/01 582 585 578 581 978,000
2004/09/30 582 585 575 575 918,000
2004/09/29 588 588 579 581 904,000
2004/09/28 595 595 583 587 856,000
2004/09/27 584 588 576 585 533,000
2004/09/24 597 597 590 594 1,165,000
2004/09/22 600 601 594 595 829,000
2004/09/21 600 601 596 598 515,000
2004/09/17 599 599 595 597 1,059,000
2004/09/16 595 599 593 597 341,000
2004/09/15 598 601 595 595 428,000
2004/09/14 601 603 596 598 471,000
2004/09/13 595 599 592 596 464,000
2004/09/10 596 599 591 594 3,851,000
2004/09/09 603 607 598 599 891,000
2004/09/08 603 605 598 599 446,000
2004/09/07 600 602 598 600 600,000
2004/09/06 592 600 588 600 672,000
2004/09/03 596 597 590 591 614,000
2004/09/02 592 593 587 592 839,000
2004/09/01 584 589 584 589 633,000
2004/08/31 586 591 582 583 710,000
2004/08/30 581 585 579 582 837,000
2004/08/27 581 583 578 581 1,299,000
2004/08/26 590 590 584 585 488,000
2004/08/25 580 585 578 583 1,236,000
2004/08/24 584 585 578 580 1,203,000
2004/08/23 590 590 586 586 283,000
2004/08/20 584 590 584 585 368,000
2004/08/19 585 588 582 584 631,000
2004/08/18 589 591 582 587 828,000
2004/08/17 595 595 588 592 633,000
2004/08/16 592 595 585 592 630,000
2004/08/13 594 598 591 594 1,767,000
2004/08/12 587 594 587 589 469,000
2004/08/11 587 588 585 587 360,000
2004/08/10 591 591 586 587 359,000
2004/08/09 583 588 583 588 372,000
2004/08/06 588 591 585 588 364,000
2004/08/05 589 594 589 589 319,000
2004/08/04 586 593 584 588 530,000
2004/08/03 590 593 583 588 555,000
2004/08/02 591 593 588 592 500,000
2004/07/30 588 596 588 593 605,000
2004/07/29 589 590 585 586 758,000
2004/07/28 595 597 589 590 722,000
2004/07/27 595 600 589 589 693,000
2004/07/26 590 592 587 591 417,000
2004/07/23 595 595 591 591 529,000
2004/07/22 597 598 591 596 639,000
2004/07/21 606 608 599 607 910,000
2004/07/20 606 611 602 605 437,000
2004/07/16 610 613 605 612 524,000
2004/07/15 607 615 603 613 658,000
2004/07/14 623 623 605 605 508,000
2004/07/13 612 617 607 616 434,000
2004/07/12 617 617 609 616 334,000
2004/07/09 601 615 601 613 1,003,000
2004/07/08 606 609 600 605 538,000
2004/07/07 607 613 605 609 597,000
2004/07/06 619 624 613 613 424,000
2004/07/05 633 633 618 618 620,000
2004/07/02 628 632 626 629 463,000
2004/07/01 628 635 626 631 1,035,000
2004/06/30 618 627 618 623 754,000
2004/06/29 630 630 625 628 592,000
2004/06/28 624 629 619 629 733,000
2004/06/25 623 623 610 620 589,000
2004/06/24 621 626 617 624 1,220,000
2004/06/23 619 619 612 617 686,000
2004/06/22 607 613 605 613 626,000
2004/06/21 601 630 595 612 1,113,000
2004/06/18 601 604 587 592 1,053,000
2004/06/17 604 605 598 604 870,000
2004/06/16 602 607 596 603 1,125,000
2004/06/15 599 601 589 591 1,008,000
2004/06/14 600 606 597 598 618,000
2004/06/11 600 608 598 601 2,750,000
2004/06/10 593 611 593 598 1,250,000
2004/06/09 603 603 595 595 618,000
2004/06/08 597 601 589 598 875,000
2004/06/07 586 601 586 591 739,000
2004/06/04 583 588 582 585 513,000
2004/06/03 590 595 580 582 906,000
2004/06/02 598 598 585 589 636,000
2004/06/01 595 595 584 588 503,000
2004/05/31 589 592 581 588 685,000
2004/05/28 577 592 576 584 1,209,000
2004/05/27 584 585 575 576 1,110,000
2004/05/26 590 594 584 587 834,000
2004/05/25 590 590 579 580 1,372,000
2004/05/24 572 582 572 578 1,187,000
2004/05/21 572 581 572 574 1,161,000
2004/05/20 575 594 572 579 1,269,000
2004/05/19 570 583 569 574 1,227,000
2004/05/18 571 576 568 569 1,094,000
2004/05/17 575 579 570 571 661,000
2004/05/14 575 580 572 577 1,809,000
2004/05/13 585 589 575 575 1,030,000
2004/05/12 584 594 573 591 1,928,000
2004/05/11 570 599 565 594 1,579,000
2004/05/10 607 607 579 579 1,637,000
2004/05/07 605 612 599 599 837,000
2004/05/06 611 621 610 614 993,000
2004/04/30 622 626 612 618 1,142,000
2004/04/28 630 633 626 626 575,000
2004/04/27 637 643 628 629 1,120,000
2004/04/26 638 647 633 645 708,000
2004/04/23 631 640 631 636 811,000
2004/04/22 636 641 634 638 1,056,000
2004/04/21 640 641 630 636 1,161,000
2004/04/20 636 644 635 636 620,000
2004/04/19 635 645 623 638 1,229,000
2004/04/16 621 645 621 638 1,156,000
2004/04/15 643 649 622 630 1,409,000
2004/04/14 650 655 645 650 1,005,000
2004/04/13 660 665 653 653 1,130,000
2004/04/12 655 662 653 660 560,000
2004/04/09 659 660 650 655 1,386,000
2004/04/08 662 663 650 659 936,000
2004/04/07 650 663 648 655 2,045,000
2004/04/06 638 649 638 649 790,000
2004/04/05 649 649 640 640 953,000
2004/04/02 647 650 642 643 1,061,000
2004/04/01 647 651 642 648 1,216,000
2004/03/31 641 647 633 646 1,187,000
2004/03/30 648 648 641 644 657,000
2004/03/29 651 651 639 645 1,437,000
2004/03/26 648 654 641 652 2,216,000
2004/03/25 650 658 645 658 2,085,000
2004/03/24 638 643 628 640 1,058,000
2004/03/23 632 639 630 637 1,052,000
2004/03/22 642 644 634 642 1,809,000
2004/03/19 635 649 630 645 2,979,000
2004/03/18 629 633 628 633 1,409,000
2004/03/17 610 624 602 621 1,835,000
2004/03/16 595 608 593 601 1,320,000
2004/03/15 595 597 589 593 839,000
2004/03/12 580 594 580 587 4,335,000
2004/03/11 606 607 597 598 1,575,000
2004/03/10 602 611 602 609 1,243,000
2004/03/09 602 606 602 603 1,113,000
2004/03/08 605 613 605 606 1,416,000
2004/03/05 614 614 602 606 1,168,000
2004/03/04 610 617 608 614 1,101,000
2004/03/03 613 617 601 612 1,117,000
2004/03/02 615 617 609 613 1,468,000
2004/03/01 605 617 601 614 1,695,000
2004/02/27 599 605 598 601 1,682,000
2004/02/26 594 600 591 600 833,000
2004/02/25 588 596 587 593 874,000
2004/02/24 585 592 585 589 1,228,000
2004/02/23 580 589 580 586 715,000
2004/02/20 584 586 580 580 715,000
2004/02/19 585 587 580 580 653,000
2004/02/18 585 589 582 582 881,000
2004/02/17 583 586 579 580 1,339,000
2004/02/16 580 588 580 586 1,259,000
2004/02/13 585 589 584 586 1,178,000
2004/02/12 589 594 585 588 1,113,000
2004/02/10 596 597 584 588 853,000
2004/02/09 591 597 589 597 1,659,000
2004/02/06 584 592 581 590 2,518,000
2004/02/05 575 586 575 584 1,360,000
2004/02/04 585 585 579 580 1,289,000
2004/02/03 586 586 575 583 860,000
2004/02/02 568 587 567 582 822,000
2004/01/30 571 576 571 574 903,000
2004/01/29 568 578 563 575 1,235,000
2004/01/28 577 579 573 577 1,265,000
2004/01/27 580 586 576 576 2,037,000
2004/01/26 562 576 561 573 2,747,000
2004/01/23 557 565 553 561 1,643,000
2004/01/22 554 560 550 555 1,392,000
2004/01/21 549 556 548 551 1,272,000
2004/01/20 547 553 547 549 1,032,000
2004/01/19 546 548 545 546 749,000
2004/01/16 545 547 543 546 1,155,000
2004/01/15 547 549 543 544 1,382,000
2004/01/14 550 550 543 546 1,125,000
2004/01/13 555 556 546 547 1,604,000
2004/01/09 558 558 553 554 1,402,000
2004/01/08 557 563 556 558 1,167,000
2004/01/07 563 563 556 557 709,000
2004/01/06 563 567 558 561 1,007,000
2004/01/05 555 563 555 560 371,000

このページの先頭へ