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
2015/12/30 1,049 1,050 1,031 1,050 841,000
2015/12/29 1,035 1,043 1,022 1,042 728,000
2015/12/28 1,038 1,042 1,029 1,039 581,000
2015/12/25 1,020 1,037 1,018 1,028 556,000
2015/12/24 1,050 1,050 1,028 1,028 566,000
2015/12/22 1,013 1,042 1,013 1,040 726,000
2015/12/21 1,013 1,025 1,001 1,021 1,280,000
2015/12/18 1,040 1,069 1,026 1,027 2,170,000
2015/12/17 1,025 1,051 1,019 1,048 3,217,000
2015/12/16 996 1,008 989 1,006 1,204,000
2015/12/15 997 1,017 979 982 1,794,000
2015/12/14 973 990 965 990 1,163,000
2015/12/11 972 993 972 990 2,426,000
2015/12/10 978 985 975 979 1,088,000
2015/12/09 990 997 986 988 1,122,000
2015/12/08 1,000 1,003 993 996 849,000
2015/12/07 997 1,005 995 996 956,000
2015/12/04 990 996 982 985 1,351,000
2015/12/03 1,010 1,015 1,007 1,011 941,000
2015/12/02 1,015 1,019 1,009 1,011 1,014,000
2015/12/01 1,010 1,017 1,007 1,015 1,103,000
2015/11/30 1,001 1,013 996 1,011 1,667,000
2015/11/27 1,024 1,024 1,003 1,009 1,016,000
2015/11/26 1,018 1,023 1,014 1,018 816,000
2015/11/25 1,017 1,018 1,008 1,016 969,000
2015/11/24 1,007 1,024 1,006 1,023 1,396,000
2015/11/20 1,015 1,017 1,007 1,016 1,307,000
2015/11/19 1,004 1,019 998 1,011 1,405,000
2015/11/18 1,000 1,004 997 998 1,310,000
2015/11/17 999 1,000 990 997 1,389,000
2015/11/16 974 994 973 989 921,000
2015/11/13 991 999 982 996 1,469,000
2015/11/12 990 997 988 995 885,000
2015/11/11 973 993 966 990 1,513,000
2015/11/10 952 974 949 973 1,481,000
2015/11/09 962 969 956 960 1,417,000
2015/11/06 958 965 948 957 1,024,000
2015/11/05 940 954 933 948 1,159,000
2015/11/04 961 961 933 933 1,596,000
2015/11/02 966 972 943 946 1,469,000
2015/10/30 970 989 961 989 1,848,000
2015/10/29 975 975 956 961 1,280,000
2015/10/28 968 969 957 965 821,000
2015/10/27 972 980 964 967 1,253,000
2015/10/26 970 979 967 968 971,000
2015/10/23 957 967 953 966 1,607,000
2015/10/22 940 949 934 942 843,000
2015/10/21 926 948 921 945 1,141,000
2015/10/20 930 931 919 925 791,000
2015/10/19 923 930 912 925 1,181,000
2015/10/16 920 931 920 925 946,000
2015/10/15 901 919 895 916 1,527,000
2015/10/14 918 919 900 903 1,593,000
2015/10/13 900 921 899 919 2,459,000
2015/10/09 890 900 882 899 1,846,000
2015/10/08 881 883 872 879 1,108,000
2015/10/07 871 881 863 879 961,000
2015/10/06 880 881 870 874 1,144,000
2015/10/05 861 872 856 865 710,000
2015/10/02 855 861 846 855 988,000
2015/10/01 843 866 834 859 1,498,000
2015/09/30 846 850 835 848 1,785,000
2015/09/29 851 854 832 833 1,430,000
2015/09/28 855 879 848 863 1,544,000
2015/09/25 840 848 833 848 3,143,000
2015/09/24 844 859 837 837 1,651,000
2015/09/18 873 874 851 854 1,931,000
2015/09/17 884 884 867 875 1,181,000
2015/09/16 878 878 863 873 811,000
2015/09/15 876 887 869 871 1,062,000
2015/09/14 872 882 863 866 1,248,000
2015/09/11 852 872 850 867 3,442,000
2015/09/10 858 865 849 860 1,480,000
2015/09/09 851 878 851 878 1,754,000
2015/09/08 853 853 824 825 1,524,000
2015/09/07 845 863 833 849 1,470,000
2015/09/04 869 869 839 847 1,777,000
2015/09/03 872 877 855 856 2,162,000
2015/09/02 870 891 861 871 1,965,000
2015/09/01 904 908 878 878 1,880,000
2015/08/31 915 918 902 910 1,578,000
2015/08/28 934 934 912 923 1,508,000
2015/08/27 911 933 908 914 1,352,000
2015/08/26 876 898 876 894 2,260,000
2015/08/25 890 925 870 871 3,135,000
2015/08/24 939 949 913 913 2,195,000
2015/08/21 974 979 960 961 1,568,000
2015/08/20 992 1,011 990 992 1,119,000
2015/08/19 1,007 1,020 994 996 982,000
2015/08/18 1,019 1,019 1,007 1,012 574,000
2015/08/17 1,012 1,022 1,011 1,021 785,000
2015/08/14 1,015 1,023 1,002 1,005 1,456,000
2015/08/13 1,024 1,031 1,008 1,016 1,164,000
2015/08/12 1,029 1,041 1,012 1,025 1,457,000
2015/08/11 1,045 1,045 1,019 1,029 1,097,000
2015/08/10 1,013 1,044 1,010 1,043 1,238,000
2015/08/07 1,030 1,030 1,008 1,013 1,078,000
2015/08/06 1,050 1,050 1,031 1,031 1,037,000
2015/08/05 1,032 1,052 1,031 1,040 1,461,000
2015/08/04 1,026 1,036 1,021 1,032 1,544,000
2015/08/03 1,025 1,034 1,007 1,033 1,195,000
2015/07/31 1,006 1,034 1,002 1,033 2,205,000
2015/07/30 999 1,006 994 995 1,442,000
2015/07/29 987 1,004 979 998 1,077,000
2015/07/28 979 991 969 985 942,000
2015/07/27 987 991 977 983 732,000
2015/07/24 995 999 989 996 782,000
2015/07/23 981 999 978 999 797,000
2015/07/22 986 992 975 978 877,000
2015/07/21 988 988 982 987 959,000
2015/07/17 977 994 976 989 1,549,000
2015/07/16 964 978 960 976 1,235,000
2015/07/15 958 963 953 961 1,038,000
2015/07/14 960 963 946 953 991,000
2015/07/13 930 950 925 946 1,139,000
2015/07/10 911 939 909 923 2,064,000
2015/07/09 913 923 900 907 2,212,000
2015/07/08 955 959 938 939 2,276,000
2015/07/07 931 957 930 953 1,709,000
2015/07/06 906 928 904 923 2,241,000
2015/07/03 909 920 905 920 917,000
2015/07/02 900 911 895 907 1,066,000
2015/07/01 886 893 882 891 1,136,000
2015/06/30 885 892 875 876 1,793,000
2015/06/29 879 892 877 880 1,283,000
2015/06/26 907 907 890 898 1,064,000
2015/06/25 915 918 906 907 915,000
2015/06/24 927 928 916 921 1,241,000
2015/06/23 919 924 914 924 1,215,000
2015/06/22 890 913 890 912 1,051,000
2015/06/19 890 897 888 893 1,158,000
2015/06/18 889 890 877 879 1,047,000
2015/06/17 899 900 882 890 1,093,000
2015/06/16 894 900 892 894 893,000
2015/06/15 884 895 883 894 981,000
2015/06/12 898 898 881 887 2,469,000
2015/06/11 883 899 879 891 1,476,000
2015/06/10 889 892 876 877 1,428,000
2015/06/09 891 900 889 889 1,079,000
2015/06/08 900 901 890 900 774,000
2015/06/05 889 900 884 899 1,092,000
2015/06/04 898 903 882 887 1,342,000
2015/06/03 897 902 891 894 985,000
2015/06/02 910 912 897 903 962,000
2015/06/01 912 912 902 907 1,071,000
2015/05/29 915 928 912 918 2,004,000
2015/05/28 911 919 901 917 1,509,000
2015/05/27 908 911 899 908 1,208,000
2015/05/26 905 912 904 909 822,000
2015/05/25 916 919 903 908 995,000
2015/05/22 926 926 908 918 841,000
2015/05/21 924 930 917 927 1,198,000
2015/05/20 910 921 903 918 1,365,000
2015/05/19 900 907 898 901 1,133,000
2015/05/18 883 899 883 899 921,000
2015/05/15 877 888 871 886 1,031,000
2015/05/14 885 891 871 873 1,417,000
2015/05/13 888 900 886 891 1,725,000
2015/05/12 891 900 876 888 1,561,000
2015/05/11 900 907 889 896 1,265,000
2015/05/08 882 889 877 881 1,397,000
2015/05/07 901 906 882 885 1,676,000
2015/05/01 921 924 893 897 1,512,000
2015/04/30 939 944 922 926 1,281,000
2015/04/28 946 958 945 954 1,149,000
2015/04/27 938 946 936 942 867,000
2015/04/24 944 948 939 941 666,000
2015/04/23 951 958 944 949 1,003,000
2015/04/22 950 953 940 950 998,000
2015/04/21 933 945 921 945 1,084,000
2015/04/20 940 946 927 931 1,298,000
2015/04/17 951 955 942 945 871,000
2015/04/16 950 957 943 957 880,000
2015/04/15 955 957 946 950 681,000
2015/04/14 950 965 950 955 741,000
2015/04/13 964 964 941 950 975,000
2015/04/10 974 975 956 957 1,670,000
2015/04/09 987 987 969 976 849,000
2015/04/08 972 987 972 980 904,000
2015/04/07 968 980 966 975 903,000
2015/04/06 958 967 957 963 637,000
2015/04/03 963 971 960 967 719,000
2015/04/02 950 980 950 969 1,742,000
2015/04/01 943 950 927 941 1,915,000
2015/03/31 984 987 943 943 2,088,000
2015/03/30 988 993 976 979 1,313,000
2015/03/27 1,001 1,008 969 980 2,100,000
2015/03/26 1,030 1,030 1,010 1,011 2,079,000
2015/03/25 1,039 1,041 1,023 1,033 1,460,000
2015/03/24 1,045 1,048 1,033 1,039 1,557,000
2015/03/23 1,046 1,053 1,042 1,046 798,000
2015/03/20 1,049 1,056 1,040 1,044 1,697,000
2015/03/19 1,032 1,058 1,032 1,051 2,187,000
2015/03/18 1,014 1,041 1,012 1,038 1,613,000
2015/03/17 1,010 1,014 1,005 1,009 1,439,000
2015/03/16 1,005 1,010 1,001 1,009 1,014,000
2015/03/13 1,008 1,010 1,001 1,006 3,428,000
2015/03/12 1,000 1,009 997 1,006 1,250,000
2015/03/11 981 1,002 981 996 914,000
2015/03/10 1,000 1,003 983 990 1,545,000
2015/03/09 993 998 987 992 1,013,000
2015/03/06 999 1,003 995 1,001 1,017,000
2015/03/05 987 998 984 995 1,173,000
2015/03/04 987 989 972 981 867,000
2015/03/03 987 992 981 987 1,068,000
2015/03/02 992 1,002 983 985 1,589,000
2015/02/27 1,010 1,012 991 994 1,678,000
2015/02/26 993 1,007 989 1,006 1,772,000
2015/02/25 999 1,004 992 993 1,245,000
2015/02/24 993 1,000 986 998 1,705,000
2015/02/23 995 1,000 989 995 1,027,000
2015/02/20 984 992 978 988 883,000
2015/02/19 976 988 972 987 1,093,000
2015/02/18 989 994 971 976 1,873,000
2015/02/17 973 990 973 976 1,059,000
2015/02/16 960 980 952 974 2,176,000
2015/02/13 990 993 976 985 1,448,000
2015/02/12 963 997 958 993 2,606,000
2015/02/10 949 958 943 953 1,230,000
2015/02/09 970 975 947 950 934,000
2015/02/06 959 964 949 958 873,000
2015/02/05 948 957 942 944 1,157,000
2015/02/04 964 975 951 958 1,569,000
2015/02/03 980 988 945 949 1,274,000
2015/02/02 949 979 949 974 1,185,000
2015/01/30 975 978 964 964 1,385,000
2015/01/29 961 974 960 964 1,245,000
2015/01/28 947 973 947 971 1,271,000
2015/01/27 938 960 936 960 1,620,000
2015/01/26 921 933 920 933 824,000
2015/01/23 919 927 910 926 1,389,000
2015/01/22 910 914 903 914 1,095,000
2015/01/21 907 911 901 910 1,132,000
2015/01/20 895 912 892 911 1,483,000
2015/01/19 886 898 880 896 1,985,000
2015/01/16 870 878 861 878 1,488,000
2015/01/15 882 890 873 889 1,466,000
2015/01/14 860 884 860 882 1,713,000
2015/01/13 852 872 849 872 1,062,000
2015/01/09 873 874 857 862 1,368,000
2015/01/08 847 872 846 868 1,592,000
2015/01/07 840 846 835 836 1,236,000
2015/01/06 851 861 842 842 1,626,000
2015/01/05 865 873 854 869 1,069,000

このページの先頭へ