9049 京福電気鉄道(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 7,410 | 7,680 | 7,410 | 7,600 | 3,100 | 7,600 |
| 2024-05-01 | 6,980 | 7,200 | 6,980 | 7,200 | 2,400 | 7,200 |
| 2024-04-30 | 6,970 | 6,980 | 6,910 | 6,980 | 1,500 | 6,980 |
| 2024-04-26 | 6,990 | 6,990 | 6,940 | 6,990 | 1,600 | 6,990 |
| 2024-04-25 | 6,820 | 7,010 | 6,820 | 6,970 | 1,700 | 6,970 |
| 2024-04-24 | 6,590 | 6,870 | 6,500 | 6,760 | 2,400 | 6,760 |
| 2024-04-23 | 6,650 | 6,650 | 6,650 | 6,650 | 1,400 | 6,650 |
| 2024-04-22 | 6,530 | 6,650 | 6,530 | 6,650 | 2,800 | 6,650 |
| 2024-04-19 | 6,870 | 6,870 | 6,500 | 6,530 | 3,300 | 6,530 |
| 2024-04-18 | 6,850 | 6,850 | 6,850 | 6,850 | 1,300 | 6,850 |
| 2024-04-17 | 6,880 | 6,880 | 6,770 | 6,830 | 2,200 | 6,830 |
| 2024-04-16 | 7,100 | 7,100 | 7,090 | 7,100 | 1,400 | 7,100 |
| 2024-04-15 | 7,070 | 7,140 | 7,070 | 7,140 | 700 | 7,140 |
| 2024-04-12 | 6,990 | 7,070 | 6,990 | 7,070 | 400 | 7,070 |
| 2024-04-11 | 7,010 | 7,010 | 6,870 | 6,920 | 3,400 | 6,920 |
| 2024-04-10 | 7,490 | 7,490 | 7,240 | 7,310 | 2,400 | 7,310 |
| 2024-04-09 | 7,490 | 7,490 | 7,210 | 7,490 | 2,800 | 7,490 |
| 2024-04-08 | 7,120 | 7,780 | 7,120 | 7,480 | 4,700 | 7,480 |
| 2024-04-05 | 6,590 | 7,080 | 6,500 | 7,080 | 5,700 | 7,080 |
| 2024-04-04 | 6,600 | 6,600 | 6,590 | 6,600 | 1,100 | 6,600 |
| 2024-04-03 | 6,060 | 6,400 | 6,030 | 6,400 | 2,200 | 6,400 |
| 2024-04-02 | 6,000 | 6,130 | 5,940 | 6,130 | 3,600 | 6,130 |
| 2024-04-01 | 5,980 | 5,980 | 5,980 | 5,980 | 1,500 | 5,980 |
| 2024-03-29 | 6,080 | 6,080 | 5,900 | 6,050 | 1,700 | 6,050 |
| 2024-03-28 | 5,990 | 6,070 | 5,990 | 6,070 | 1,700 | 6,070 |
| 2024-03-27 | 6,020 | 6,110 | 5,970 | 6,110 | 2,600 | 6,110 |
| 2024-03-26 | 6,020 | 6,120 | 6,020 | 6,020 | 1,000 | 6,020 |
| 2024-03-25 | 6,160 | 6,160 | 6,090 | 6,090 | 500 | 6,090 |
| 2024-03-22 | 6,120 | 6,220 | 6,120 | 6,130 | 1,100 | 6,130 |
| 2024-03-21 | 6,190 | 6,220 | 6,100 | 6,220 | 1,400 | 6,220 |
| 2024-03-19 | 6,090 | 6,090 | 6,090 | 6,090 | 300 | 6,090 |
| 2024-03-18 | 6,270 | 6,270 | 6,110 | 6,110 | 800 | 6,110 |
| 2024-03-15 | - | - | - | 6,300 | - | 6,300 |
| 2024-03-14 | 6,300 | 6,300 | 6,290 | 6,300 | 400 | 6,300 |
| 2024-03-13 | 6,250 | 6,300 | 6,250 | 6,300 | 2,300 | 6,300 |
| 2024-03-12 | 6,000 | 6,240 | 6,000 | 6,240 | 2,000 | 6,240 |
| 2024-03-11 | 5,980 | 6,000 | 5,980 | 6,000 | 200 | 6,000 |
| 2024-03-08 | 6,000 | 6,000 | 5,990 | 5,990 | 400 | 5,990 |
| 2024-03-07 | 6,000 | 6,080 | 6,000 | 6,000 | 500 | 6,000 |
| 2024-03-06 | 5,920 | 6,020 | 5,920 | 6,000 | 600 | 6,000 |
| 2024-03-05 | 6,060 | 6,070 | 5,970 | 6,000 | 700 | 6,000 |
| 2024-03-04 | 6,200 | 6,270 | 6,000 | 6,060 | 1,800 | 6,060 |
| 2024-03-01 | 6,000 | 6,100 | 6,000 | 6,100 | 500 | 6,100 |
| 2024-02-29 | 5,830 | 5,830 | 5,830 | 5,830 | 100 | 5,830 |
| 2024-02-28 | 5,660 | 5,980 | 5,660 | 5,830 | 1,600 | 5,830 |
| 2024-02-27 | 5,460 | 5,670 | 5,460 | 5,660 | 1,800 | 5,660 |
| 2024-02-26 | 5,670 | 5,670 | 5,660 | 5,660 | 500 | 5,660 |
| 2024-02-22 | 5,430 | 5,780 | 5,400 | 5,680 | 1,700 | 5,680 |
| 2024-02-21 | 5,400 | 5,400 | 5,400 | 5,400 | 200 | 5,400 |
| 2024-02-20 | 5,290 | 5,400 | 5,260 | 5,400 | 900 | 5,400 |
| 2024-02-19 | 5,420 | 5,450 | 5,250 | 5,390 | 2,100 | 5,390 |
| 2024-02-16 | 5,510 | 5,520 | 5,420 | 5,460 | 2,600 | 5,460 |
| 2024-02-15 | 5,560 | 5,630 | 5,520 | 5,530 | 1,400 | 5,530 |
| 2024-02-14 | 5,720 | 5,720 | 5,660 | 5,660 | 200 | 5,660 |
| 2024-02-13 | 5,780 | 5,780 | 5,700 | 5,740 | 800 | 5,740 |
| 2024-02-09 | 5,770 | 5,800 | 5,600 | 5,780 | 2,000 | 5,780 |
| 2024-02-08 | 6,000 | 6,000 | 5,700 | 5,800 | 1,600 | 5,800 |
| 2024-02-07 | 5,900 | 6,010 | 5,890 | 6,010 | 3,000 | 6,010 |
| 2024-02-06 | 5,750 | 5,920 | 5,690 | 5,890 | 2,200 | 5,890 |
| 2024-02-05 | 5,520 | 5,850 | 5,510 | 5,850 | 2,100 | 5,850 |
| 2024-02-02 | 5,500 | 5,770 | 5,500 | 5,610 | 3,500 | 5,610 |
| 2024-02-01 | 5,390 | 5,460 | 5,320 | 5,410 | 1,200 | 5,410 |
| 2024-01-31 | 5,200 | 5,490 | 5,200 | 5,390 | 900 | 5,390 |
| 2024-01-30 | 5,110 | 5,170 | 5,110 | 5,170 | 700 | 5,170 |
| 2024-01-29 | 5,060 | 5,140 | 5,060 | 5,100 | 700 | 5,100 |
| 2024-01-26 | 5,110 | 5,110 | 5,110 | 5,110 | 100 | 5,110 |
| 2024-01-25 | 5,110 | 5,110 | 5,100 | 5,110 | 600 | 5,110 |
| 2024-01-24 | 5,080 | 5,110 | 5,080 | 5,110 | 300 | 5,110 |
| 2024-01-23 | 5,100 | 5,100 | 5,020 | 5,080 | 800 | 5,080 |
| 2024-01-22 | 5,020 | 5,050 | 5,010 | 5,050 | 1,000 | 5,050 |
| 2024-01-19 | 5,100 | 5,100 | 5,020 | 5,020 | 500 | 5,020 |
| 2024-01-18 | 5,110 | 5,110 | 5,110 | 5,110 | 200 | 5,110 |
| 2024-01-17 | 5,100 | 5,100 | 5,020 | 5,090 | 500 | 5,090 |
| 2024-01-16 | 5,040 | 5,050 | 4,990 | 5,050 | 1,500 | 5,050 |
| 2024-01-15 | 5,020 | 5,110 | 4,980 | 5,010 | 1,700 | 5,010 |
| 2024-01-12 | 4,950 | 5,000 | 4,950 | 5,000 | 800 | 5,000 |
| 2024-01-11 | 4,985 | 4,985 | 4,950 | 4,950 | 500 | 4,950 |
| 2024-01-10 | 4,910 | 4,970 | 4,900 | 4,955 | 1,500 | 4,955 |
| 2024-01-09 | 5,040 | 5,040 | 4,920 | 4,950 | 1,200 | 4,950 |
| 2024-01-05 | 4,950 | 4,950 | 4,920 | 4,950 | 1,500 | 4,950 |
| 2024-01-04 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 4,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
