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
2007/12/28 682 684 675 678 799,000
2007/12/27 690 690 678 679 785,000
2007/12/26 685 690 679 682 527,000
2007/12/25 681 690 681 687 570,000
2007/12/21 676 681 673 673 1,269,000
2007/12/20 675 679 671 673 966,000
2007/12/19 676 681 675 677 1,054,000
2007/12/18 681 684 675 683 1,037,000
2007/12/17 693 696 681 685 954,000
2007/12/14 684 698 684 693 3,476,000
2007/12/13 700 704 687 687 1,718,000
2007/12/12 703 710 699 708 1,096,000
2007/12/11 719 728 713 719 911,000
2007/12/10 729 730 715 718 810,000
2007/12/07 730 736 722 724 1,549,000
2007/12/06 737 738 721 724 1,442,000
2007/12/05 719 731 714 731 1,528,000
2007/12/04 714 716 708 713 1,389,000
2007/12/03 706 710 704 707 1,253,000
2007/11/30 697 703 690 696 1,199,000
2007/11/29 692 700 691 694 914,000
2007/11/28 683 686 677 684 1,175,000
2007/11/27 680 687 670 686 1,508,000
2007/11/26 675 687 673 681 1,167,000
2007/11/22 668 677 668 670 1,894,000
2007/11/21 668 689 668 678 1,647,000
2007/11/20 675 682 666 675 2,460,000
2007/11/19 679 682 672 674 935,000
2007/11/16 674 674 661 672 995,000
2007/11/15 671 681 670 676 1,032,000
2007/11/14 665 671 663 669 1,044,000
2007/11/13 663 669 656 660 1,769,000
2007/11/12 674 680 660 671 1,825,000
2007/11/09 698 700 677 690 2,520,000
2007/11/08 695 697 690 696 1,154,000
2007/11/07 719 721 704 708 1,437,000
2007/11/06 707 712 704 710 1,915,000
2007/11/05 700 713 697 709 1,702,000
2007/11/02 698 707 696 701 1,348,000
2007/11/01 701 709 701 708 610,000
2007/10/31 690 703 689 700 937,000
2007/10/30 690 694 687 690 1,636,000
2007/10/29 696 701 693 698 1,257,000
2007/10/26 686 694 685 689 1,279,000
2007/10/25 693 699 686 692 1,064,000
2007/10/24 697 700 687 689 784,000
2007/10/23 690 700 689 696 609,000
2007/10/22 696 698 687 694 1,308,000
2007/10/19 711 713 703 706 1,200,000
2007/10/18 714 725 712 722 889,000
2007/10/17 714 719 703 713 1,287,000
2007/10/16 731 731 718 718 827,000
2007/10/15 732 734 720 730 772,000
2007/10/12 737 737 728 728 1,204,000
2007/10/11 732 738 726 736 1,264,000
2007/10/10 728 732 724 731 637,000
2007/10/09 723 728 721 727 831,000
2007/10/05 718 723 715 720 876,000
2007/10/04 728 732 724 726 855,000
2007/10/03 733 737 728 733 1,086,000
2007/10/02 725 728 721 728 856,000
2007/10/01 717 722 709 720 1,330,000
2007/09/28 725 726 715 716 1,192,000
2007/09/27 706 723 704 717 1,438,000
2007/09/26 697 701 694 701 929,000
2007/09/25 701 701 696 701 1,298,000
2007/09/21 700 700 693 697 1,726,000
2007/09/20 707 708 701 701 1,273,000
2007/09/19 691 700 690 694 1,113,000
2007/09/18 688 688 676 677 1,318,000
2007/09/14 684 692 683 688 3,853,000
2007/09/13 687 692 683 683 1,043,000
2007/09/12 692 694 685 688 1,390,000
2007/09/11 689 689 682 687 1,324,000
2007/09/10 691 692 682 685 1,217,000
2007/09/07 697 698 690 693 1,044,000
2007/09/06 693 697 684 696 1,448,000
2007/09/05 704 709 695 695 1,776,000
2007/09/04 710 710 702 703 1,231,000
2007/09/03 714 719 702 709 1,936,000
2007/08/31 700 713 700 713 1,605,000
2007/08/30 698 704 692 700 2,013,000
2007/08/29 702 704 688 698 2,528,000
2007/08/28 729 729 703 708 4,916,000
2007/08/27 733 737 727 728 1,543,000
2007/08/24 725 728 720 722 1,229,000
2007/08/23 724 730 724 728 925,000
2007/08/22 720 729 716 722 1,005,000
2007/08/21 715 727 712 721 1,206,000
2007/08/20 721 723 709 717 1,845,000
2007/08/17 716 728 710 714 2,357,000
2007/08/16 707 717 702 715 2,020,000
2007/08/15 725 725 714 717 1,959,000
2007/08/14 738 743 719 724 2,491,000
2007/08/13 777 783 737 737 2,388,000
2007/08/10 769 790 769 783 3,897,000
2007/08/09 765 803 755 779 4,290,000
2007/08/08 746 758 740 753 1,660,000
2007/08/07 751 755 745 750 1,406,000
2007/08/06 740 754 735 751 1,747,000
2007/08/03 745 751 740 745 1,639,000
2007/08/02 736 747 730 745 2,192,000
2007/08/01 746 747 739 742 2,094,000
2007/07/31 755 756 748 749 1,625,000
2007/07/30 760 761 749 759 1,266,000
2007/07/27 774 775 760 764 1,714,000
2007/07/26 784 787 777 778 1,120,000
2007/07/25 786 789 781 783 999,000
2007/07/24 789 794 787 793 788,000
2007/07/23 800 801 786 788 1,066,000
2007/07/20 804 807 803 804 632,000
2007/07/19 800 804 796 804 773,000
2007/07/18 809 810 797 799 972,000
2007/07/17 803 804 796 803 1,249,000
2007/07/13 802 806 799 802 1,654,000
2007/07/12 796 800 792 796 1,014,000
2007/07/11 799 800 791 795 1,804,000
2007/07/10 811 811 804 806 484,000
2007/07/09 806 813 804 810 708,000
2007/07/06 812 814 803 804 1,177,000
2007/07/05 814 823 812 817 929,000
2007/07/04 817 820 812 814 1,152,000
2007/07/03 825 825 814 815 1,598,000
2007/07/02 819 819 814 816 930,000
2007/06/29 812 821 808 820 1,385,000
2007/06/28 806 811 801 807 1,679,000
2007/06/27 815 815 802 802 1,875,000
2007/06/26 811 815 805 806 1,581,000
2007/06/25 819 823 809 810 1,676,000
2007/06/22 811 821 811 819 1,920,000
2007/06/21 815 823 812 818 1,848,000
2007/06/20 812 814 804 814 1,057,000
2007/06/19 812 812 804 809 1,107,000
2007/06/18 809 817 805 815 1,134,000
2007/06/15 803 803 798 802 1,336,000
2007/06/14 797 805 797 802 1,543,000
2007/06/13 805 809 796 797 943,000
2007/06/12 820 821 805 805 1,850,000
2007/06/11 817 823 816 821 1,195,000
2007/06/08 821 821 807 814 4,265,000
2007/06/07 820 828 815 826 1,589,000
2007/06/06 827 833 821 826 2,150,000
2007/06/05 824 829 819 828 1,371,000
2007/06/04 828 828 822 823 1,800,000
2007/06/01 813 819 810 817 1,893,000
2007/05/31 803 814 797 807 3,106,000
2007/05/30 800 802 795 802 1,670,000
2007/05/29 800 803 797 799 2,041,000
2007/05/28 796 802 796 800 1,290,000
2007/05/25 800 800 790 796 1,642,000
2007/05/24 804 809 798 805 1,578,000
2007/05/23 803 810 802 806 1,396,000
2007/05/22 798 806 789 803 1,615,000
2007/05/21 801 805 793 800 1,619,000
2007/05/18 811 811 802 803 1,789,000
2007/05/17 803 812 802 806 1,485,000
2007/05/16 806 806 799 805 2,334,000
2007/05/15 806 814 802 805 2,292,000
2007/05/14 811 819 807 815 1,879,000
2007/05/11 812 813 801 811 2,801,000
2007/05/10 828 830 810 815 3,666,000
2007/05/09 836 837 830 835 1,324,000
2007/05/08 845 849 837 843 1,235,000
2007/05/07 840 850 838 845 2,017,000
2007/05/02 836 838 827 836 1,516,000
2007/05/01 846 848 835 838 1,348,000
2007/04/27 854 858 837 843 2,433,000
2007/04/26 842 850 840 844 1,981,000
2007/04/25 854 854 841 843 1,103,000
2007/04/24 855 858 842 851 1,736,000
2007/04/23 859 866 851 855 1,680,000
2007/04/20 847 857 847 855 1,228,000
2007/04/19 847 849 836 846 1,739,000
2007/04/18 844 859 840 857 1,592,000
2007/04/17 857 857 840 847 2,016,000
2007/04/16 843 855 842 850 1,687,000
2007/04/13 842 843 830 834 1,309,000
2007/04/12 840 840 826 837 1,098,000
2007/04/11 836 843 834 841 1,074,000
2007/04/10 832 835 829 833 1,101,000
2007/04/09 828 837 828 836 1,016,000
2007/04/06 824 826 818 820 644,000
2007/04/05 828 828 819 823 805,000
2007/04/04 820 831 817 827 1,150,000
2007/04/03 806 815 804 813 1,200,000
2007/04/02 824 828 804 805 1,714,000
2007/03/30 824 830 817 819 1,113,000
2007/03/29 820 830 815 821 1,431,000
2007/03/28 827 840 817 824 2,659,000
2007/03/27 837 838 826 830 1,877,000
2007/03/26 858 858 847 849 2,234,000
2007/03/23 836 848 836 848 1,727,000
2007/03/22 846 846 834 837 1,320,000
2007/03/20 825 835 820 826 1,254,000
2007/03/19 806 821 806 817 1,203,000
2007/03/16 812 825 808 811 1,773,000
2007/03/15 815 821 812 814 1,471,000
2007/03/14 824 826 811 814 2,559,000
2007/03/13 822 835 822 827 2,156,000
2007/03/12 831 833 822 824 1,734,000
2007/03/09 839 839 821 829 4,926,000
2007/03/08 818 832 813 832 2,547,000
2007/03/07 809 822 803 813 2,492,000
2007/03/06 793 806 793 804 2,123,000
2007/03/05 814 816 795 799 2,089,000
2007/03/02 827 827 815 824 2,048,000
2007/03/01 830 832 818 828 2,189,000
2007/02/28 837 839 823 834 2,622,000
2007/02/27 861 864 849 857 1,920,000
2007/02/26 865 880 853 870 2,603,000
2007/02/23 853 867 851 863 1,902,000
2007/02/22 862 862 853 860 1,069,000
2007/02/21 847 857 847 854 1,315,000
2007/02/20 862 862 845 855 932,000
2007/02/19 857 862 854 855 673,000
2007/02/16 856 866 852 864 1,123,000
2007/02/15 862 873 857 865 2,100,000
2007/02/14 839 863 835 861 2,382,000
2007/02/13 831 842 823 831 1,653,000
2007/02/09 833 841 821 836 2,226,000
2007/02/08 842 842 823 834 1,694,000
2007/02/07 842 849 834 841 1,576,000
2007/02/06 848 855 836 842 1,675,000
2007/02/05 861 861 838 847 2,726,000
2007/02/02 822 848 818 841 3,110,000
2007/02/01 797 818 796 818 1,343,000
2007/01/31 811 811 795 801 1,228,000
2007/01/30 804 812 799 811 1,283,000
2007/01/29 798 808 792 805 1,303,000
2007/01/26 793 796 788 791 1,485,000
2007/01/25 795 802 794 797 1,065,000
2007/01/24 797 802 795 796 1,187,000
2007/01/23 794 796 790 793 748,000
2007/01/22 794 796 790 793 955,000
2007/01/19 793 794 786 790 755,000
2007/01/18 786 792 784 789 870,000
2007/01/17 785 795 776 787 1,158,000
2007/01/16 790 794 786 788 669,000
2007/01/15 793 802 788 794 1,133,000
2007/01/12 777 795 776 785 1,471,000
2007/01/11 778 782 769 773 917,000
2007/01/10 789 789 771 776 1,210,000
2007/01/09 773 794 773 791 1,260,000
2007/01/05 784 789 774 779 1,151,000
2007/01/04 775 786 772 785 667,000

このページの先頭へ