9006 京浜急行電鉄(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,508 | 1,524.5 | 1,485.5 | 1,503 | 811,200 | 1,503 |
| 2025-04-03 | 1,463.5 | 1,519.5 | 1,463 | 1,516 | 853,300 | 1,516 |
| 2025-04-02 | 1,500 | 1,500 | 1,477 | 1,490.5 | 697,000 | 1,490.50 |
| 2025-04-01 | 1,530 | 1,530.5 | 1,497.5 | 1,497.5 | 597,900 | 1,497.50 |
| 2025-03-31 | 1,539 | 1,539 | 1,506.5 | 1,513 | 712,600 | 1,513 |
| 2025-03-28 | 1,550 | 1,554.5 | 1,535 | 1,552.5 | 1,045,800 | 1,552.50 |
| 2025-03-27 | 1,548.5 | 1,573.5 | 1,547 | 1,568 | 1,913,900 | 1,568 |
| 2025-03-26 | 1,570 | 1,570 | 1,551 | 1,564 | 966,200 | 1,564 |
| 2025-03-25 | 1,570 | 1,570 | 1,546.5 | 1,557 | 556,000 | 1,557 |
| 2025-03-24 | 1,570.5 | 1,571 | 1,544 | 1,558 | 607,400 | 1,558 |
| 2025-03-21 | 1,572.5 | 1,597 | 1,569 | 1,579 | 1,112,600 | 1,579 |
| 2025-03-19 | 1,570 | 1,585.5 | 1,567.5 | 1,574.5 | 548,800 | 1,574.50 |
| 2025-03-18 | 1,570 | 1,589.5 | 1,567 | 1,570.5 | 660,400 | 1,570.50 |
| 2025-03-17 | 1,566 | 1,585.5 | 1,561 | 1,568 | 627,900 | 1,568 |
| 2025-03-14 | 1,572.5 | 1,574.5 | 1,552.5 | 1,567 | 679,200 | 1,567 |
| 2025-03-13 | 1,570 | 1,585.5 | 1,555 | 1,570 | 570,200 | 1,570 |
| 2025-03-12 | 1,558 | 1,585 | 1,543.5 | 1,574 | 953,500 | 1,574 |
| 2025-03-11 | 1,557 | 1,566.5 | 1,516 | 1,547 | 814,200 | 1,547 |
| 2025-03-10 | 1,555 | 1,579.5 | 1,547 | 1,556 | 937,600 | 1,556 |
| 2025-03-07 | 1,567 | 1,591 | 1,550 | 1,580.5 | 1,235,300 | 1,580.50 |
| 2025-03-06 | 1,544.5 | 1,555 | 1,531.5 | 1,555 | 794,300 | 1,555 |
| 2025-03-05 | 1,549 | 1,585 | 1,543 | 1,544.5 | 1,055,100 | 1,544.50 |
| 2025-03-04 | 1,515 | 1,549.5 | 1,514 | 1,540.5 | 1,148,000 | 1,540.50 |
| 2025-03-03 | 1,482 | 1,516.5 | 1,466.5 | 1,508.5 | 838,200 | 1,508.50 |
| 2025-02-28 | 1,491 | 1,509.5 | 1,455.5 | 1,470 | 1,487,300 | 1,470 |
| 2025-02-27 | 1,439 | 1,473.5 | 1,432.5 | 1,468 | 914,500 | 1,468 |
| 2025-02-26 | 1,427 | 1,439 | 1,408 | 1,429 | 759,000 | 1,429 |
| 2025-02-25 | 1,440 | 1,480.5 | 1,411 | 1,421 | 1,218,100 | 1,421 |
| 2025-02-21 | 1,565 | 1,606.5 | 1,437 | 1,438 | 4,742,600 | 1,438 |
| 2025-02-20 | 1,500 | 1,534 | 1,471 | 1,530 | 2,020,900 | 1,530 |
| 2025-02-19 | 1,449 | 1,509.5 | 1,448.5 | 1,500.5 | 1,844,900 | 1,500.50 |
| 2025-02-18 | 1,410 | 1,462.5 | 1,406.5 | 1,454 | 1,458,000 | 1,454 |
| 2025-02-17 | 1,411 | 1,418 | 1,398.5 | 1,407.5 | 890,500 | 1,407.50 |
| 2025-02-14 | 1,381 | 1,412 | 1,376.5 | 1,411 | 1,069,800 | 1,411 |
| 2025-02-13 | 1,345 | 1,390 | 1,334 | 1,382 | 1,488,600 | 1,382 |
| 2025-02-12 | 1,359 | 1,368.5 | 1,353 | 1,361.5 | 813,500 | 1,361.50 |
| 2025-02-10 | 1,346 | 1,354 | 1,342 | 1,350.5 | 413,300 | 1,350.50 |
| 2025-02-07 | 1,333 | 1,343 | 1,328.5 | 1,337.5 | 494,700 | 1,337.50 |
| 2025-02-06 | 1,335 | 1,344.5 | 1,327 | 1,327 | 355,500 | 1,327 |
| 2025-02-05 | 1,329 | 1,335 | 1,317.5 | 1,319 | 493,000 | 1,319 |
| 2025-02-04 | 1,351 | 1,356.5 | 1,325.5 | 1,328 | 598,900 | 1,328 |
| 2025-02-03 | 1,356 | 1,359 | 1,344 | 1,350.5 | 750,600 | 1,350.50 |
| 2025-01-31 | 1,360 | 1,363 | 1,346 | 1,362 | 658,700 | 1,362 |
| 2025-01-30 | 1,351 | 1,360 | 1,349 | 1,359.5 | 418,000 | 1,359.50 |
| 2025-01-29 | 1,360 | 1,362 | 1,351.5 | 1,353.5 | 448,800 | 1,353.50 |
| 2025-01-28 | 1,344 | 1,357.5 | 1,343 | 1,356.5 | 721,000 | 1,356.50 |
| 2025-01-27 | 1,319.5 | 1,346 | 1,319 | 1,339 | 767,400 | 1,339 |
| 2025-01-24 | 1,315 | 1,321.5 | 1,311 | 1,312 | 430,000 | 1,312 |
| 2025-01-23 | 1,298.5 | 1,317.5 | 1,295.5 | 1,310.5 | 739,200 | 1,310.50 |
| 2025-01-22 | 1,300.5 | 1,303.5 | 1,292 | 1,300 | 407,500 | 1,300 |
| 2025-01-21 | 1,299.5 | 1,302 | 1,292 | 1,295.5 | 428,900 | 1,295.50 |
| 2025-01-20 | 1,296 | 1,298 | 1,290.5 | 1,291 | 407,900 | 1,291 |
| 2025-01-17 | 1,280 | 1,290 | 1,278 | 1,290 | 465,200 | 1,290 |
| 2025-01-16 | 1,273.5 | 1,285 | 1,273.5 | 1,281 | 636,300 | 1,281 |
| 2025-01-15 | 1,256 | 1,264.5 | 1,254.5 | 1,264.5 | 552,700 | 1,264.50 |
| 2025-01-14 | 1,268.5 | 1,271.5 | 1,248 | 1,251 | 721,200 | 1,251 |
| 2025-01-10 | 1,273.5 | 1,282.5 | 1,267 | 1,267.5 | 638,600 | 1,267.50 |
| 2025-01-09 | 1,295 | 1,295 | 1,272.5 | 1,272.5 | 861,700 | 1,272.50 |
| 2025-01-08 | 1,301 | 1,303 | 1,293 | 1,294 | 441,700 | 1,294 |
| 2025-01-07 | 1,297 | 1,310.5 | 1,296 | 1,305.5 | 368,300 | 1,305.50 |
| 2025-01-06 | 1,301.5 | 1,304 | 1,294 | 1,296 | 640,900 | 1,296 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1996-03-26]1株→1.03株 [1989-03-28]1株→1.05株 [1986-03-27]1株→1.1株