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
2016/12/30 957 966 956 961 1,001,000
2016/12/29 973 973 959 963 892,000
2016/12/28 964 973 958 969 835,000
2016/12/27 973 974 965 966 940,000
2016/12/26 970 973 965 971 744,000
2016/12/22 971 972 960 966 786,000
2016/12/21 966 974 965 970 922,000
2016/12/20 959 974 957 971 1,026,000
2016/12/19 958 965 953 961 1,237,000
2016/12/16 949 957 945 957 1,460,000
2016/12/15 940 946 934 944 1,317,000
2016/12/14 938 945 933 933 926,000
2016/12/13 926 939 922 936 1,458,000
2016/12/12 920 929 916 923 1,729,000
2016/12/09 881 919 881 916 3,041,000
2016/12/08 890 892 881 887 1,281,000
2016/12/07 880 884 876 880 1,165,000
2016/12/06 893 893 872 874 1,874,000
2016/12/05 888 894 881 885 1,130,000
2016/12/02 900 904 884 888 1,984,000
2016/12/01 918 919 900 904 2,133,000
2016/11/30 923 924 912 912 3,934,000
2016/11/29 914 924 912 923 1,490,000
2016/11/28 921 925 919 922 1,294,000
2016/11/25 919 928 918 926 1,445,000
2016/11/24 917 920 910 918 1,081,000
2016/11/22 908 916 904 913 1,075,000
2016/11/21 906 910 903 908 1,073,000
2016/11/18 887 909 882 906 2,165,000
2016/11/17 877 886 872 885 1,351,000
2016/11/16 876 880 870 880 1,217,000
2016/11/15 880 881 867 870 1,103,000
2016/11/14 874 883 868 883 1,377,000
2016/11/11 874 874 862 865 1,860,000
2016/11/10 860 863 846 861 1,939,000
2016/11/09 854 865 821 825 2,387,000
2016/11/08 867 867 850 851 1,105,000
2016/11/07 857 870 853 867 1,240,000
2016/11/04 865 866 847 849 1,710,000
2016/11/02 868 868 857 862 1,192,000
2016/11/01 869 874 867 872 841,000
2016/10/31 879 884 866 870 1,531,000
2016/10/28 890 890 875 883 1,810,000
2016/10/27 885 893 882 885 1,125,000
2016/10/26 886 888 879 887 868,000
2016/10/25 885 890 881 886 1,108,000
2016/10/24 874 880 872 879 1,087,000
2016/10/21 874 874 868 871 995,000
2016/10/20 858 870 858 870 1,259,000
2016/10/19 855 860 852 857 864,000
2016/10/18 850 855 845 853 1,146,000
2016/10/17 850 857 850 852 960,000
2016/10/14 854 860 851 854 1,364,000
2016/10/13 864 868 855 857 945,000
2016/10/12 860 872 858 863 978,000
2016/10/11 866 871 861 866 903,000
2016/10/07 874 878 861 863 1,056,000
2016/10/06 873 878 871 873 1,156,000
2016/10/05 874 877 869 872 1,105,000
2016/10/04 887 887 870 874 1,317,000
2016/10/03 889 889 874 876 1,678,000
2016/09/30 886 890 878 880 1,653,000
2016/09/29 901 903 894 899 851,000
2016/09/28 907 907 895 903 1,046,000
2016/09/27 903 920 895 918 2,832,000
2016/09/26 916 923 909 911 1,335,000
2016/09/23 905 926 899 921 1,488,000
2016/09/21 892 912 884 911 1,744,000
2016/09/20 871 890 865 887 1,373,000
2016/09/16 865 876 862 875 1,231,000
2016/09/15 867 867 860 861 1,145,000
2016/09/14 864 873 864 871 934,000
2016/09/13 867 873 864 871 751,000
2016/09/12 867 873 862 866 943,000
2016/09/09 880 884 872 877 1,810,000
2016/09/08 884 892 879 886 837,000
2016/09/07 887 893 879 893 1,266,000
2016/09/06 885 888 881 887 842,000
2016/09/05 878 886 872 884 889,000
2016/09/02 869 883 868 876 1,290,000
2016/09/01 861 866 856 866 1,289,000
2016/08/31 858 867 852 866 1,242,000
2016/08/30 855 856 850 855 1,101,000
2016/08/29 869 872 852 860 1,346,000
2016/08/26 869 871 854 857 1,482,000
2016/08/25 874 885 871 876 1,335,000
2016/08/24 860 878 860 876 1,000,000
2016/08/23 857 870 857 861 1,456,000
2016/08/22 853 866 852 862 1,046,000
2016/08/19 872 872 851 856 1,822,000
2016/08/18 880 893 875 875 2,160,000
2016/08/17 884 898 878 881 1,859,000
2016/08/16 892 901 885 885 1,453,000
2016/08/15 896 899 890 891 1,029,000
2016/08/12 904 907 894 896 1,169,000
2016/08/10 891 902 883 895 1,368,000
2016/08/09 882 897 882 891 958,000
2016/08/08 898 898 882 891 1,500,000
2016/08/05 896 904 886 889 1,606,000
2016/08/04 930 935 896 903 2,366,000
2016/08/03 930 961 930 931 1,692,000
2016/08/02 933 947 930 942 1,198,000
2016/08/01 946 950 935 948 798,000
2016/07/29 936 959 930 959 1,642,000
2016/07/28 954 954 931 935 1,100,000
2016/07/27 971 977 957 960 1,087,000
2016/07/26 966 970 959 964 1,030,000
2016/07/25 973 983 967 974 625,000
2016/07/22 968 982 965 976 741,000
2016/07/21 995 995 970 977 772,000
2016/07/20 977 987 975 987 688,000
2016/07/19 976 982 961 979 1,016,000
2016/07/15 980 980 962 966 985,000
2016/07/14 962 982 961 977 1,446,000
2016/07/13 997 997 963 964 1,500,000
2016/07/12 992 998 978 982 1,373,000
2016/07/11 981 990 976 983 1,020,000
2016/07/08 986 986 956 956 1,473,000
2016/07/07 976 986 970 981 1,147,000
2016/07/06 962 974 953 974 1,091,000
2016/07/05 965 970 958 969 819,000
2016/07/04 950 968 947 967 1,244,000
2016/07/01 967 970 946 965 1,586,000
2016/06/30 960 967 953 963 1,557,000
2016/06/29 943 959 935 955 1,377,000
2016/06/28 923 955 913 944 1,573,000
2016/06/27 888 936 885 934 1,922,000
2016/06/24 929 929 859 867 2,319,000
2016/06/23 928 929 919 924 829,000
2016/06/22 921 927 912 921 655,000
2016/06/21 909 928 903 925 716,000
2016/06/20 908 918 905 915 1,167,000
2016/06/17 908 915 897 899 1,279,000
2016/06/16 908 914 892 895 1,627,000
2016/06/15 909 919 906 913 921,000
2016/06/14 922 928 908 913 1,076,000
2016/06/13 929 931 916 917 1,047,000
2016/06/10 960 960 933 941 2,825,000
2016/06/09 963 968 958 962 1,162,000
2016/06/08 966 972 952 972 1,739,000
2016/06/07 945 958 943 957 1,862,000
2016/06/06 926 945 921 945 1,305,000
2016/06/03 910 935 910 934 1,130,000
2016/06/02 930 940 909 910 1,449,000
2016/06/01 940 944 932 935 1,369,000
2016/05/31 942 950 934 950 1,271,000
2016/05/30 940 944 933 942 706,000
2016/05/27 924 937 921 933 1,029,000
2016/05/26 928 932 922 925 887,000
2016/05/25 930 935 918 920 962,000
2016/05/24 927 931 916 918 1,112,000
2016/05/23 925 930 917 929 1,034,000
2016/05/20 923 933 920 932 989,000
2016/05/19 919 935 919 929 1,179,000
2016/05/18 913 924 908 919 985,000
2016/05/17 913 918 905 915 910,000
2016/05/16 909 912 900 901 1,333,000
2016/05/13 914 916 903 904 1,653,000
2016/05/12 916 918 909 915 974,000
2016/05/11 940 941 916 918 1,432,000
2016/05/10 925 940 923 934 1,611,000
2016/05/09 926 928 918 923 1,048,000
2016/05/06 924 926 907 915 1,963,000
2016/05/02 941 947 903 914 2,498,000
2016/04/28 1,013 1,024 962 970 2,077,000
2016/04/27 1,028 1,028 1,005 1,007 1,159,000
2016/04/26 1,016 1,025 1,012 1,023 946,000
2016/04/25 1,016 1,017 1,004 1,014 1,011,000
2016/04/22 1,009 1,022 1,003 1,022 1,705,000
2016/04/21 1,036 1,038 1,014 1,025 1,760,000
2016/04/20 1,028 1,034 1,019 1,030 1,182,000
2016/04/19 1,018 1,033 1,010 1,023 1,803,000
2016/04/18 986 1,004 981 995 1,154,000
2016/04/15 1,006 1,014 1,004 1,012 1,005,000
2016/04/14 988 1,017 980 1,015 2,082,000
2016/04/13 969 976 961 973 1,271,000
2016/04/12 971 982 958 964 1,278,000
2016/04/11 966 971 958 969 1,317,000
2016/04/08 950 980 941 969 2,129,000
2016/04/07 938 959 938 957 1,589,000
2016/04/06 940 943 929 936 1,394,000
2016/04/05 961 964 941 945 1,692,000
2016/04/04 961 981 961 972 1,474,000
2016/04/01 984 986 956 959 2,509,000
2016/03/31 997 1,007 988 988 2,214,000
2016/03/30 991 996 980 983 1,238,000
2016/03/29 1,006 1,007 988 996 1,346,000
2016/03/28 1,003 1,015 1,002 1,012 2,542,000
2016/03/25 995 1,009 987 996 2,101,000
2016/03/24 987 999 981 993 2,257,000
2016/03/23 975 988 973 983 1,336,000
2016/03/22 978 989 966 978 1,414,000
2016/03/18 977 984 960 970 2,111,000
2016/03/17 991 997 975 978 1,767,000
2016/03/16 985 1,006 985 991 1,125,000
2016/03/15 995 999 984 991 1,710,000
2016/03/14 1,009 1,014 995 997 1,542,000
2016/03/11 984 1,003 977 996 3,393,000
2016/03/10 998 1,008 991 1,000 1,475,000
2016/03/09 998 1,007 987 987 2,077,000
2016/03/08 1,014 1,016 997 1,006 1,675,000
2016/03/07 1,026 1,027 1,014 1,017 1,329,000
2016/03/04 1,037 1,040 1,022 1,033 1,348,000
2016/03/03 1,045 1,050 1,036 1,044 1,319,000
2016/03/02 1,051 1,067 1,039 1,058 1,622,000
2016/03/01 1,031 1,043 1,023 1,034 1,751,000
2016/02/29 1,085 1,090 1,036 1,037 2,536,000
2016/02/26 1,084 1,092 1,071 1,075 1,468,000
2016/02/25 1,073 1,092 1,072 1,086 1,356,000
2016/02/24 1,056 1,083 1,055 1,072 1,248,000
2016/02/23 1,077 1,086 1,060 1,063 1,076,000
2016/02/22 1,051 1,082 1,050 1,077 988,000
2016/02/19 1,041 1,058 1,037 1,053 1,319,000
2016/02/18 1,077 1,079 1,041 1,046 1,382,000
2016/02/17 1,061 1,068 1,038 1,053 1,674,000
2016/02/16 1,070 1,082 1,060 1,061 1,518,000
2016/02/15 1,040 1,098 1,031 1,093 1,905,000
2016/02/12 1,011 1,029 994 997 2,769,000
2016/02/10 1,062 1,071 1,019 1,031 2,017,000
2016/02/09 1,064 1,075 1,055 1,063 1,655,000
2016/02/08 1,055 1,098 1,053 1,093 1,319,000
2016/02/05 1,053 1,069 1,049 1,060 1,014,000
2016/02/04 1,064 1,079 1,061 1,072 1,213,000
2016/02/03 1,075 1,091 1,060 1,086 1,043,000
2016/02/02 1,065 1,099 1,063 1,095 1,232,000
2016/02/01 1,065 1,085 1,062 1,081 1,998,000
2016/01/29 1,033 1,063 1,011 1,061 2,475,000
2016/01/28 1,017 1,029 1,011 1,021 899,000
2016/01/27 1,007 1,019 1,000 1,016 1,092,000
2016/01/26 998 1,003 992 993 1,190,000
2016/01/25 998 1,011 986 1,005 1,292,000
2016/01/22 958 994 945 991 1,762,000
2016/01/21 954 967 924 926 1,510,000
2016/01/20 982 986 951 952 1,828,000
2016/01/19 990 1,000 978 985 1,422,000
2016/01/18 986 1,000 977 997 931,000
2016/01/15 1,000 1,006 988 997 908,000
2016/01/14 982 990 970 988 1,604,000
2016/01/13 990 1,008 989 1,005 1,161,000
2016/01/12 993 1,013 981 983 2,014,000
2016/01/08 1,000 1,025 999 1,002 2,016,000
2016/01/07 1,028 1,040 1,011 1,013 1,141,000
2016/01/06 1,033 1,047 1,017 1,027 1,070,000
2016/01/05 1,009 1,034 1,008 1,023 1,002,000
2016/01/04 1,037 1,047 1,009 1,012 1,124,000

このページの先頭へ