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
2020/12/30 7,970 8,070 7,910 8,000 287,800
2020/12/29 7,800 7,970 7,790 7,970 337,400
2020/12/28 7,630 7,780 7,570 7,730 295,500
2020/12/25 7,570 7,680 7,570 7,590 158,600
2020/12/24 7,530 7,600 7,520 7,550 143,000
2020/12/23 7,500 7,520 7,410 7,460 178,400
2020/12/22 7,390 7,450 7,300 7,410 197,400
2020/12/21 7,510 7,600 7,390 7,460 247,700
2020/12/18 7,690 7,700 7,480 7,500 355,600
2020/12/17 7,690 7,690 7,580 7,640 225,800
2020/12/16 7,810 7,880 7,710 7,720 238,600
2020/12/15 7,710 7,820 7,690 7,790 197,200
2020/12/14 7,630 7,830 7,610 7,740 224,400
2020/12/11 7,620 7,680 7,490 7,660 327,600
2020/12/10 7,740 7,860 7,610 7,630 307,700
2020/12/09 7,790 7,890 7,760 7,870 203,900
2020/12/08 7,750 7,860 7,750 7,850 219,500
2020/12/07 7,780 7,810 7,710 7,710 161,600
2020/12/04 7,700 7,780 7,650 7,700 199,500
2020/12/03 7,630 7,750 7,620 7,660 278,200
2020/12/02 7,510 7,580 7,400 7,560 365,100
2020/12/01 7,520 7,620 7,440 7,500 305,500
2020/11/30 7,630 7,650 7,370 7,410 486,200
2020/11/27 7,770 7,800 7,640 7,680 407,700
2020/11/26 7,930 7,980 7,710 7,770 306,400
2020/11/25 8,070 8,120 7,930 7,960 340,600
2020/11/24 7,950 8,070 7,930 8,030 394,800
2020/11/20 7,760 7,810 7,670 7,730 246,600
2020/11/19 7,520 7,840 7,490 7,830 455,000
2020/11/18 7,670 7,700 7,530 7,570 264,800
2020/11/17 7,640 7,700 7,580 7,700 314,800
2020/11/16 7,510 7,660 7,510 7,570 371,300
2020/11/13 7,500 7,510 7,300 7,440 446,600
2020/11/12 7,400 7,570 7,330 7,570 577,000
2020/11/11 7,200 7,480 7,130 7,460 700,000
2020/11/10 6,890 7,090 6,890 7,050 547,400
2020/11/09 6,690 6,780 6,630 6,740 292,100
2020/11/06 6,540 6,650 6,490 6,650 305,400
2020/11/05 6,400 6,550 6,340 6,530 279,000
2020/11/04 6,480 6,490 6,270 6,380 301,900
2020/11/02 6,140 6,350 6,140 6,310 328,800
2020/10/30 6,030 6,110 5,990 6,050 259,600
2020/10/29 5,990 6,130 5,990 6,060 206,500
2020/10/28 5,950 6,100 5,950 6,080 199,600
2020/10/27 6,010 6,050 5,940 6,030 120,600
2020/10/26 6,000 6,060 5,980 6,020 82,200
2020/10/23 5,990 6,060 5,960 6,000 134,900
2020/10/22 6,000 6,010 5,940 5,970 141,800
2020/10/21 6,060 6,120 6,040 6,060 159,100
2020/10/20 6,150 6,180 6,020 6,020 203,700
2020/10/19 6,220 6,300 6,220 6,240 170,700
2020/10/16 6,320 6,340 6,220 6,250 157,000
2020/10/15 6,370 6,430 6,340 6,370 141,700
2020/10/14 6,370 6,380 6,310 6,380 108,000
2020/10/13 6,420 6,460 6,340 6,430 118,400
2020/10/12 6,400 6,490 6,380 6,400 185,500
2020/10/09 6,550 6,550 6,460 6,490 168,200
2020/10/08 6,520 6,610 6,450 6,570 192,100
2020/10/07 6,520 6,570 6,450 6,520 187,700
2020/10/06 6,650 6,650 6,510 6,610 164,700
2020/10/05 6,520 6,660 6,510 6,600 187,600
2020/10/02 6,550 6,580 6,410 6,440 260,600
2020/09/30 6,580 6,670 6,500 6,500 287,700
2020/09/29 6,670 6,680 6,480 6,580 251,400
2020/09/28 6,530 6,690 6,520 6,690 513,500
2020/09/25 6,530 6,570 6,450 6,490 238,900
2020/09/24 6,570 6,590 6,460 6,480 197,700
2020/09/23 6,460 6,620 6,420 6,590 239,700
2020/09/18 6,430 6,470 6,370 6,380 380,600
2020/09/17 6,450 6,510 6,360 6,380 205,700
2020/09/16 6,550 6,560 6,450 6,530 175,300
2020/09/15 6,600 6,610 6,530 6,570 218,500
2020/09/14 6,700 6,780 6,650 6,700 163,100
2020/09/11 6,550 6,670 6,500 6,670 369,900
2020/09/10 6,470 6,530 6,430 6,500 219,500
2020/09/09 6,410 6,470 6,350 6,450 246,700
2020/09/08 6,480 6,520 6,420 6,490 155,200
2020/09/07 6,460 6,480 6,390 6,450 123,100
2020/09/04 6,420 6,490 6,380 6,450 130,100
2020/09/03 6,520 6,530 6,410 6,460 141,800
2020/09/02 6,350 6,460 6,340 6,450 169,500
2020/09/01 6,330 6,400 6,300 6,370 175,100
2020/08/31 6,430 6,520 6,400 6,410 215,800
2020/08/28 6,300 6,430 6,200 6,280 198,500
2020/08/27 6,380 6,380 6,220 6,230 168,100
2020/08/26 6,400 6,410 6,310 6,370 124,100
2020/08/25 6,360 6,470 6,340 6,460 237,400
2020/08/24 6,350 6,380 6,250 6,290 177,100
2020/08/21 6,300 6,320 6,220 6,260 152,900
2020/08/20 6,200 6,320 6,190 6,280 179,400
2020/08/19 6,130 6,260 6,110 6,250 157,200
2020/08/18 6,060 6,170 6,040 6,140 188,300
2020/08/17 6,150 6,190 6,090 6,090 205,300
2020/08/14 6,170 6,200 6,080 6,150 230,000
2020/08/13 6,180 6,220 6,090 6,160 394,800
2020/08/12 5,990 6,130 5,900 6,080 246,300
2020/08/11 5,730 6,010 5,730 6,000 377,800
2020/08/07 5,560 5,730 5,560 5,700 284,500
2020/08/06 5,670 5,720 5,520 5,540 208,000
2020/08/05 5,630 5,740 5,470 5,680 330,500
2020/08/04 5,300 5,640 5,260 5,630 442,500
2020/08/03 5,250 5,350 5,160 5,200 501,400
2020/07/31 5,490 5,570 5,230 5,240 470,400
2020/07/30 5,850 5,900 5,510 5,520 329,200
2020/07/29 5,840 5,940 5,810 5,850 162,700
2020/07/28 5,910 5,980 5,820 5,850 242,800
2020/07/27 5,790 5,940 5,720 5,940 242,000
2020/07/22 6,030 6,030 5,850 5,850 201,500
2020/07/21 5,940 6,050 5,900 6,050 166,000
2020/07/20 6,000 6,000 5,870 5,940 110,800
2020/07/17 6,010 6,060 5,970 5,990 123,700
2020/07/16 6,080 6,100 5,990 6,030 204,500
2020/07/15 5,910 6,050 5,900 6,040 258,800
2020/07/14 5,960 5,980 5,820 5,860 159,900
2020/07/13 5,900 5,940 5,840 5,940 163,800
2020/07/10 5,930 5,930 5,820 5,830 267,100
2020/07/09 5,960 5,970 5,770 5,900 278,700
2020/07/08 5,940 6,070 5,930 5,960 274,900
2020/07/07 6,120 6,120 5,950 5,980 218,700
2020/07/06 6,040 6,140 6,030 6,130 155,700
2020/07/03 6,140 6,150 6,030 6,060 135,700
2020/07/02 6,090 6,230 6,070 6,140 274,500
2020/07/01 6,180 6,210 6,030 6,050 192,600
2020/06/30 6,320 6,340 6,150 6,160 306,000
2020/06/29 6,260 6,270 6,180 6,220 235,900
2020/06/26 6,340 6,440 6,290 6,400 186,000
2020/06/25 6,230 6,340 6,210 6,280 185,700
2020/06/24 6,270 6,320 6,250 6,270 155,700
2020/06/23 6,160 6,300 6,110 6,240 252,500
2020/06/22 6,320 6,320 6,120 6,120 261,400
2020/06/19 6,310 6,470 6,280 6,380 530,500
2020/06/18 6,180 6,270 6,130 6,240 199,600
2020/06/17 6,310 6,310 6,200 6,220 200,500
2020/06/16 6,240 6,360 6,160 6,310 317,000
2020/06/15 6,200 6,320 6,140 6,140 205,300
2020/06/12 6,240 6,270 6,160 6,250 324,300
2020/06/11 6,300 6,390 6,250 6,330 203,400
2020/06/10 6,380 6,400 6,310 6,350 176,800
2020/06/09 6,340 6,460 6,320 6,360 259,200
2020/06/08 6,320 6,320 6,180 6,290 287,700
2020/06/05 6,380 6,380 6,270 6,300 240,900
2020/06/04 6,400 6,400 6,300 6,340 228,900
2020/06/03 6,460 6,470 6,280 6,360 231,000
2020/06/02 6,330 6,430 6,320 6,370 202,100
2020/06/01 6,410 6,430 6,280 6,320 228,900
2020/05/29 6,400 6,470 6,310 6,400 403,500
2020/05/28 6,250 6,420 6,200 6,400 354,900
2020/05/27 6,270 6,270 6,060 6,150 321,100
2020/05/26 6,250 6,290 6,220 6,280 270,000
2020/05/25 6,150 6,230 6,090 6,230 196,700
2020/05/22 6,140 6,140 6,030 6,060 170,400
2020/05/21 6,250 6,250 6,050 6,090 253,100
2020/05/20 6,170 6,240 6,130 6,240 189,400
2020/05/19 6,220 6,260 6,080 6,140 283,700
2020/05/18 5,940 6,100 5,940 6,100 228,500
2020/05/15 5,870 5,920 5,760 5,910 247,500
2020/05/14 5,740 5,890 5,710 5,800 210,600
2020/05/13 5,690 5,790 5,680 5,750 217,500
2020/05/12 5,830 5,860 5,780 5,780 232,700
2020/05/11 5,610 5,850 5,600 5,830 320,100
2020/05/08 5,480 5,610 5,460 5,610 369,400
2020/05/07 5,610 5,610 5,360 5,400 500,600
2020/05/01 5,980 6,120 5,700 5,700 618,400
2020/04/30 6,220 6,270 6,100 6,100 496,500
2020/04/28 6,250 6,250 6,120 6,210 232,300
2020/04/27 6,330 6,330 6,210 6,210 294,000
2020/04/24 6,320 6,330 6,190 6,310 301,400
2020/04/23 6,300 6,330 6,250 6,330 237,300
2020/04/22 6,230 6,330 6,210 6,290 265,700
2020/04/21 6,050 6,190 6,010 6,190 212,700
2020/04/20 6,080 6,190 6,080 6,100 204,800
2020/04/17 6,330 6,340 6,110 6,180 268,900
2020/04/16 6,290 6,350 6,250 6,270 310,900
2020/04/15 6,220 6,410 6,180 6,410 370,200
2020/04/14 6,060 6,240 6,040 6,240 276,400
2020/04/13 6,090 6,180 6,020 6,070 322,800
2020/04/10 6,240 6,240 5,980 6,170 450,300
2020/04/09 6,410 6,460 6,130 6,250 348,600
2020/04/08 6,180 6,560 6,150 6,470 569,300
2020/04/07 6,200 6,300 6,050 6,140 328,400
2020/04/06 5,960 6,180 5,890 6,150 490,700
2020/04/03 5,890 6,170 5,890 5,960 566,500
2020/04/02 6,000 6,160 5,870 5,880 482,800
2020/04/01 6,290 6,290 5,900 5,940 583,800
2020/03/31 6,580 6,650 6,360 6,390 574,000
2020/03/30 6,280 6,580 6,270 6,580 598,500
2020/03/27 6,480 6,690 6,340 6,510 1,079,500
2020/03/26 6,230 6,360 6,110 6,320 724,500
2020/03/25 6,020 6,300 5,800 6,300 509,200
2020/03/24 6,300 6,320 5,820 5,920 619,000
2020/03/23 6,090 6,500 5,960 6,190 854,500
2020/03/19 5,820 6,210 5,810 6,060 782,000
2020/03/18 5,460 5,880 5,460 5,630 843,300
2020/03/17 4,825 5,400 4,800 5,370 700,200
2020/03/16 4,890 5,110 4,840 4,895 542,300
2020/03/13 4,795 4,980 4,615 4,835 726,400
2020/03/12 5,110 5,210 4,975 5,070 668,900
2020/03/11 5,130 5,290 5,120 5,170 528,100
2020/03/10 5,020 5,210 4,920 5,170 673,200
2020/03/09 5,070 5,110 5,010 5,090 460,500
2020/03/06 5,210 5,280 5,140 5,210 384,200
2020/03/05 5,360 5,360 5,290 5,310 324,000
2020/03/04 5,170 5,360 5,120 5,290 351,400
2020/03/03 5,350 5,440 5,270 5,270 470,100
2020/03/02 5,140 5,400 5,120 5,310 461,500
2020/02/28 5,170 5,240 5,120 5,190 606,000
2020/02/27 5,440 5,450 5,330 5,330 391,900
2020/02/26 5,400 5,490 5,380 5,460 399,800
2020/02/25 5,500 5,570 5,460 5,490 399,300
2020/02/21 5,800 5,870 5,770 5,770 273,500
2020/02/20 5,880 5,940 5,820 5,840 208,800
2020/02/19 5,850 5,880 5,790 5,850 256,100
2020/02/18 5,830 5,860 5,770 5,790 165,700
2020/02/17 5,900 5,900 5,840 5,870 171,400
2020/02/14 6,020 6,030 5,920 5,950 278,200
2020/02/13 6,070 6,090 6,030 6,070 176,300
2020/02/12 6,150 6,160 6,050 6,100 212,700
2020/02/10 6,210 6,210 6,150 6,160 150,800
2020/02/07 6,360 6,370 6,230 6,240 165,200
2020/02/06 6,300 6,410 6,250 6,350 323,000
2020/02/05 6,120 6,290 6,100 6,260 329,200
2020/02/04 6,130 6,160 6,000 6,050 364,700
2020/02/03 6,140 6,230 6,110 6,210 234,700
2020/01/31 6,220 6,350 6,220 6,280 254,600
2020/01/30 6,290 6,290 6,190 6,220 272,600
2020/01/29 6,250 6,280 6,230 6,280 220,400
2020/01/28 6,250 6,290 6,220 6,270 247,000
2020/01/27 6,280 6,330 6,260 6,290 229,000
2020/01/24 6,400 6,440 6,380 6,420 159,100
2020/01/23 6,380 6,390 6,340 6,340 224,600
2020/01/22 6,450 6,470 6,430 6,460 149,400
2020/01/21 6,540 6,560 6,460 6,460 204,000
2020/01/20 6,480 6,540 6,470 6,500 118,300
2020/01/17 6,520 6,540 6,490 6,510 143,300
2020/01/16 6,600 6,600 6,490 6,520 209,600
2020/01/15 6,540 6,600 6,540 6,570 139,200
2020/01/14 6,590 6,600 6,540 6,550 136,100
2020/01/10 6,620 6,630 6,550 6,600 194,600
2020/01/09 6,570 6,590 6,510 6,570 195,000
2020/01/08 6,480 6,520 6,390 6,490 304,800
2020/01/07 6,470 6,630 6,470 6,610 297,700
2020/01/06 6,510 6,540 6,380 6,400 347,800

このページの先頭へ