9006 京浜急行電鉄(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,257 | 1,269 | 1,247 | 1,259 | 1,001,800 | 1,259 |
| 2024-04-25 | 1,275 | 1,275 | 1,256 | 1,256 | 1,042,400 | 1,256 |
| 2024-04-24 | 1,292 | 1,292 | 1,278.5 | 1,280 | 779,900 | 1,280 |
| 2024-04-23 | 1,301 | 1,304 | 1,293.5 | 1,295.5 | 567,400 | 1,295.50 |
| 2024-04-22 | 1,298 | 1,309 | 1,294.5 | 1,305 | 606,500 | 1,305 |
| 2024-04-19 | 1,310.5 | 1,310.5 | 1,278.5 | 1,287 | 1,002,000 | 1,287 |
| 2024-04-18 | 1,315 | 1,321 | 1,306.5 | 1,311 | 448,500 | 1,311 |
| 2024-04-17 | 1,327 | 1,327 | 1,298.5 | 1,302 | 719,600 | 1,302 |
| 2024-04-16 | 1,333 | 1,333 | 1,304 | 1,316.5 | 849,100 | 1,316.50 |
| 2024-04-15 | 1,332.5 | 1,340 | 1,328.5 | 1,340 | 326,300 | 1,340 |
| 2024-04-12 | 1,337.5 | 1,346 | 1,332 | 1,339 | 458,400 | 1,339 |
| 2024-04-11 | 1,345 | 1,345 | 1,329 | 1,337 | 522,600 | 1,337 |
| 2024-04-10 | 1,345.5 | 1,358.5 | 1,344.5 | 1,356.5 | 475,200 | 1,356.50 |
| 2024-04-09 | 1,355 | 1,358.5 | 1,343 | 1,353.5 | 482,300 | 1,353.50 |
| 2024-04-08 | 1,350.5 | 1,360 | 1,343.5 | 1,354.5 | 521,100 | 1,354.50 |
| 2024-04-05 | 1,341.5 | 1,356 | 1,334.5 | 1,352.5 | 481,500 | 1,352.50 |
| 2024-04-04 | 1,352.5 | 1,359 | 1,342.5 | 1,345 | 604,400 | 1,345 |
| 2024-04-03 | 1,345 | 1,358.5 | 1,339 | 1,351.5 | 662,400 | 1,351.50 |
| 2024-04-02 | 1,376 | 1,376 | 1,346 | 1,349.5 | 992,500 | 1,349.50 |
| 2024-04-01 | 1,393.5 | 1,405 | 1,381 | 1,382.5 | 1,656,000 | 1,382.50 |
| 2024-03-29 | 1,386 | 1,403.5 | 1,377 | 1,393 | 1,426,300 | 1,393 |
| 2024-03-28 | 1,405 | 1,411.5 | 1,383 | 1,389 | 1,483,700 | 1,389 |
| 2024-03-27 | 1,436 | 1,447 | 1,416 | 1,418.5 | 2,786,600 | 1,418.50 |
| 2024-03-26 | 1,422.5 | 1,455 | 1,416 | 1,436 | 2,318,500 | 1,436 |
| 2024-03-25 | 1,399.5 | 1,447.5 | 1,391 | 1,420 | 4,675,600 | 1,420 |
| 2024-03-22 | 1,345 | 1,351.5 | 1,331 | 1,348 | 1,122,600 | 1,348 |
| 2024-03-21 | 1,350 | 1,351 | 1,336 | 1,345.5 | 1,080,600 | 1,345.50 |
| 2024-03-19 | 1,346 | 1,349 | 1,332.5 | 1,347.5 | 909,900 | 1,347.50 |
| 2024-03-18 | 1,324 | 1,339.5 | 1,318 | 1,337 | 998,400 | 1,337 |
| 2024-03-15 | 1,314 | 1,330.5 | 1,311 | 1,322 | 1,058,100 | 1,322 |
| 2024-03-14 | 1,275.5 | 1,313 | 1,273 | 1,313 | 1,227,200 | 1,313 |
| 2024-03-13 | 1,280.5 | 1,286.5 | 1,269.5 | 1,277 | 672,700 | 1,277 |
| 2024-03-12 | 1,284.5 | 1,285.5 | 1,253 | 1,278.5 | 1,140,800 | 1,278.50 |
| 2024-03-11 | 1,305 | 1,306 | 1,275.5 | 1,285.5 | 1,431,500 | 1,285.50 |
| 2024-03-08 | 1,330 | 1,331.5 | 1,305.5 | 1,312 | 1,040,700 | 1,312 |
| 2024-03-07 | 1,325 | 1,354 | 1,320 | 1,348.5 | 1,372,400 | 1,348.50 |
| 2024-03-06 | 1,308.5 | 1,326 | 1,305.5 | 1,320 | 792,400 | 1,320 |
| 2024-03-05 | 1,316 | 1,316 | 1,298 | 1,309.5 | 603,600 | 1,309.50 |
| 2024-03-04 | 1,317 | 1,318.5 | 1,305.5 | 1,311.5 | 871,100 | 1,311.50 |
| 2024-03-01 | 1,325 | 1,329.5 | 1,317 | 1,322.5 | 665,400 | 1,322.50 |
| 2024-02-29 | 1,327.5 | 1,344.5 | 1,309.5 | 1,330.5 | 1,521,100 | 1,330.50 |
| 2024-02-28 | 1,321 | 1,325.5 | 1,315.5 | 1,323.5 | 639,600 | 1,323.50 |
| 2024-02-27 | 1,315 | 1,327.5 | 1,307 | 1,324.5 | 773,400 | 1,324.50 |
| 2024-02-26 | 1,307 | 1,325.5 | 1,307 | 1,319.5 | 1,038,800 | 1,319.50 |
| 2024-02-22 | 1,294 | 1,309 | 1,292 | 1,302.5 | 757,900 | 1,302.50 |
| 2024-02-21 | 1,311.5 | 1,313.5 | 1,296.5 | 1,299.5 | 751,400 | 1,299.50 |
| 2024-02-20 | 1,280 | 1,304 | 1,280 | 1,304 | 1,237,100 | 1,304 |
| 2024-02-19 | 1,263 | 1,285 | 1,261.5 | 1,285 | 686,600 | 1,285 |
| 2024-02-16 | 1,245 | 1,272 | 1,245 | 1,262.5 | 1,308,900 | 1,262.50 |
| 2024-02-15 | 1,258.5 | 1,261 | 1,241 | 1,243.5 | 1,214,100 | 1,243.50 |
| 2024-02-14 | 1,299 | 1,300.5 | 1,246.5 | 1,248.5 | 2,189,200 | 1,248.50 |
| 2024-02-13 | 1,291 | 1,309 | 1,282.5 | 1,300.5 | 1,498,900 | 1,300.50 |
| 2024-02-09 | 1,281 | 1,293 | 1,277.5 | 1,286.5 | 630,000 | 1,286.50 |
| 2024-02-08 | 1,293.5 | 1,294.5 | 1,276.5 | 1,291.5 | 716,400 | 1,291.50 |
| 2024-02-07 | 1,300 | 1,301 | 1,287 | 1,295 | 631,800 | 1,295 |
| 2024-02-06 | 1,290 | 1,323.5 | 1,287.5 | 1,303 | 1,084,100 | 1,303 |
| 2024-02-05 | 1,290 | 1,295.5 | 1,284 | 1,290 | 475,600 | 1,290 |
| 2024-02-02 | 1,280 | 1,284.5 | 1,274.5 | 1,280.5 | 507,700 | 1,280.50 |
| 2024-02-01 | 1,291.5 | 1,297 | 1,277 | 1,277 | 633,600 | 1,277 |
| 2024-01-31 | 1,282 | 1,290.5 | 1,275.5 | 1,290.5 | 549,600 | 1,290.50 |
| 2024-01-30 | 1,292.5 | 1,295.5 | 1,284.5 | 1,285.5 | 505,500 | 1,285.50 |
| 2024-01-29 | 1,290 | 1,295 | 1,288 | 1,294 | 276,900 | 1,294 |
| 2024-01-26 | 1,297 | 1,297 | 1,286 | 1,287 | 466,400 | 1,287 |
| 2024-01-25 | 1,285.5 | 1,297.5 | 1,285 | 1,293.5 | 371,900 | 1,293.50 |
| 2024-01-24 | 1,309 | 1,309 | 1,290 | 1,291.5 | 620,100 | 1,291.50 |
| 2024-01-23 | 1,318 | 1,321 | 1,304 | 1,310.5 | 356,400 | 1,310.50 |
| 2024-01-22 | 1,297.5 | 1,318 | 1,296.5 | 1,318 | 479,300 | 1,318 |
| 2024-01-19 | 1,319 | 1,319 | 1,298.5 | 1,305 | 517,000 | 1,305 |
| 2024-01-18 | 1,331 | 1,332 | 1,309 | 1,309 | 468,500 | 1,309 |
| 2024-01-17 | 1,333 | 1,348.5 | 1,328.5 | 1,333.5 | 631,900 | 1,333.50 |
| 2024-01-16 | 1,349 | 1,357.5 | 1,331 | 1,331.5 | 500,300 | 1,331.50 |
| 2024-01-15 | 1,350 | 1,351.5 | 1,331 | 1,349.5 | 549,600 | 1,349.50 |
| 2024-01-12 | 1,349.5 | 1,353 | 1,338 | 1,351 | 611,700 | 1,351 |
| 2024-01-11 | 1,341.5 | 1,353.5 | 1,336.5 | 1,346.5 | 953,000 | 1,346.50 |
| 2024-01-10 | 1,317.5 | 1,336 | 1,314 | 1,332.5 | 956,300 | 1,332.50 |
| 2024-01-09 | 1,306.5 | 1,315.5 | 1,299 | 1,313.5 | 559,100 | 1,313.50 |
| 2024-01-05 | 1,297.5 | 1,311 | 1,291.5 | 1,311 | 712,500 | 1,311 |
| 2024-01-04 | 1,298 | 1,299 | 1,280 | 1,291.5 | 487,300 | 1,291.50 |
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
