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
2024-12-051,3331,3361,300.51,303629,9001,303
2024-12-041,3401,342.51,3231,334.5715,7001,334.50
2024-12-031,3381,354.51,3381,347.5810,6001,347.50
2024-12-021,3271,3451,3201,340823,9001,340
2024-11-291,342.51,3481,3291,332752,4001,332
2024-11-281,3391,353.51,3331,343830,0001,343
2024-11-271,3381,3451,322.51,3401,238,1001,340
2024-11-261,3501,369.51,3331,337.52,745,7001,337.50
2024-11-251,279.51,4191,267.51,354.59,400,4001,354.50
2024-11-221,2231,228.51,219.51,219.5648,9001,219.50
2024-11-211,229.51,2351,2241,224428,1001,224
2024-11-201,2411,247.51,228.51,229.5593,4001,229.50
2024-11-191,2451,2481,2401,247462,7001,247
2024-11-181,2401,2481,2341,239589,7001,239
2024-11-151,2401,243.51,2301,235735,0001,235
2024-11-141,2281,238.51,224.51,228.5590,1001,228.50
2024-11-131,231.51,2351,2211,233731,6001,233
2024-11-121,2321,2371,2251,236.5904,8001,236.50
2024-11-111,2341,2551,216.51,2281,934,0001,228
2024-11-081,234.51,2641,2341,261.51,916,1001,261.50
2024-11-071,2091,233.51,2071,2311,195,2001,231
2024-11-061,198.51,2121,196.51,203876,5001,203
2024-11-051,199.51,2031,191.51,200.5606,0001,200.50
2024-11-011,1851,197.51,1801,195551,4001,195
2024-10-311,1901,195.51,1841,194.5783,4001,194.50
2024-10-301,190.51,197.51,1861,190.5773,2001,190.50
2024-10-291,1811,194.51,1801,191.5503,7001,191.50
2024-10-281,1681,188.51,1671,179.5500,1001,179.50
2024-10-251,184.51,1861,165.51,170.5864,8001,170.50
2024-10-241,1851,1901,1781,184.5825,2001,184.50
2024-10-231,1901,202.51,1851,185639,9001,185
2024-10-221,194.51,201.51,1881,190589,8001,190
2024-10-211,185.51,1991,1811,194.5623,9001,194.50
2024-10-181,179.51,1891,177.51,185.5416,3001,185.50
2024-10-171,178.51,1831,1741,180476,7001,180
2024-10-161,179.51,1921,175.51,177748,5001,177
2024-10-151,164.51,1831,1631,180.5845,1001,180.50
2024-10-111,1701,172.51,1611,165679,6001,165
2024-10-101,1791,187.51,174.51,176472,9001,176
2024-10-091,179.51,1851,175.51,179574,4001,179
2024-10-081,1851,187.51,178.51,183.5428,1001,183.50
2024-10-071,1901,1971,183.51,188583,1001,188
2024-10-041,1781,1871,176.51,185.5676,7001,185.50
2024-10-031,1701,1781,1681,172.5763,2001,172.50
2024-10-021,1661,173.51,1611,162713,3001,162
2024-10-011,168.51,1701,1611,166618,9001,166
2024-09-301,1651,185.51,163.51,169.5982,5001,169.50
2024-09-271,174.51,193.51,1741,182.51,557,1001,182.50
2024-09-261,1611,176.51,157.51,174.53,276,6001,174.50
2024-09-251,1541,1671,1451,1621,346,6001,162
2024-09-241,1671,1671,1471,1541,739,4001,154
2024-09-201,1701,1841,1651,1671,495,6001,167
2024-09-191,1721,181.51,1671,168.5529,4001,168.50
2024-09-181,172.51,174.51,158.51,167748,9001,167
2024-09-171,1681,176.51,159.51,175.5587,2001,175.50
2024-09-131,1711,1721,164.51,164.5758,6001,164.50
2024-09-121,1671,1831,1671,175472,5001,175
2024-09-111,1851,1881,158.51,164.5791,8001,164.50
2024-09-101,1721,1941,167.51,190655,2001,190
2024-09-091,1561,172.51,1561,164.5614,4001,164.50
2024-09-061,174.51,186.51,165.51,171865,1001,171
2024-09-051,1671,183.51,1641,174529,2001,174
2024-09-041,1641,1761,1641,169.5668,3001,169.50
2024-09-031,154.51,1751,1541,173.5505,0001,173.50
2024-09-021,159.51,159.51,1521,154732,1001,154
2024-08-301,1551,157.51,149.51,155.5783,0001,155.50
2024-08-291,1571,159.51,143.51,1552,686,4001,155
2024-08-281,161.51,165.51,1561,158.51,018,0001,158.50
2024-08-271,166.51,176.51,1621,163535,0001,163
2024-08-261,152.51,1641,1511,164418,5001,164
2024-08-231,1451,153.51,144.51,152.5401,0001,152.50
2024-08-221,1471,1521,1391,144.5623,8001,144.50
2024-08-211,140.51,1501,1381,146425,3001,146
2024-08-201,133.51,148.51,1321,147.5956,1001,147.50
2024-08-191,133.51,138.51,123.51,130.5584,8001,130.50
2024-08-161,1301,1391,1301,138634,4001,138
2024-08-151,1261,1341,122.51,125.5571,3001,125.50
2024-08-141,121.51,133.51,115.51,121.5721,5001,121.50
2024-08-131,1241,1241,1121,121.5704,7001,121.50
2024-08-091,135.51,1391,1121,1211,151,1001,121
2024-08-081,1061,147.51,105.51,1241,019,9001,124
2024-08-071,1351,1531,1011,108.52,186,8001,108.50
2024-08-061,1291,147.51,1121,1311,193,1001,131
2024-08-051,1121,134.51,058.51,0692,257,4001,069
2024-08-021,1601,1631,1421,1421,523,7001,142
2024-08-011,1801,1811,1651,1751,191,1001,175
2024-07-311,176.51,1871,1721,187535,3001,187
2024-07-301,1791,1801,173.51,174.5537,6001,174.50
2024-07-291,1721,1851,170.51,180.5558,2001,180.50
2024-07-261,1671,167.51,1581,159.5610,5001,159.50
2024-07-251,1601,165.51,151.51,161887,9001,161
2024-07-241,1901,191.51,161.51,161.5908,9001,161.50
2024-07-231,1991,2011,188.51,193.5388,9001,193.50
2024-07-221,1961,2031,1921,196590,2001,196
2024-07-191,188.51,193.51,182.51,193548,6001,193
2024-07-181,1891,196.51,185.51,186.5689,6001,186.50
2024-07-171,1911,1981,1831,194.5591,8001,194.50
2024-07-161,2041,2051,180.51,182780,1001,182
2024-07-121,1961,1981,1871,194.5858,5001,194.50
2024-07-111,1771,1881,1761,187.5832,4001,187.50
2024-07-101,166.51,170.51,1611,170657,6001,170
2024-07-091,164.51,169.51,158.51,166.5545,5001,166.50
2024-07-081,171.51,1721,1551,164.5838,6001,164.50
2024-07-051,171.51,1731,1651,171.5514,1001,171.50
2024-07-041,1701,175.51,1671,171453,5001,171
2024-07-031,164.51,172.51,162.51,168590,1001,168
2024-07-021,1671,174.51,1661,167655,0001,167
2024-07-011,1791,1831,162.51,170.5786,0001,170.50
2024-06-281,1721,176.51,1711,175.5415,9001,175.50
2024-06-271,169.51,1721,1651,170568,5001,170
2024-06-261,1721,173.51,1631,171632,3001,171
2024-06-251,172.51,176.51,167.51,170680,4001,170
2024-06-241,1691,1741,161.51,166571,3001,166
2024-06-211,1601,1761,1601,163.51,857,8001,163.50
2024-06-201,1591,163.51,144.51,153.5746,2001,153.50
2024-06-191,153.51,1571,1501,155420,3001,155
2024-06-181,1361,1521,1351,145.5536,5001,145.50
2024-06-171,140.51,140.51,1291,130.5917,5001,130.50
2024-06-141,1391,147.51,1381,140.51,288,6001,140.50
2024-06-131,1511,153.51,143.51,143.5828,2001,143.50
2024-06-121,1621,165.51,150.51,150.5713,3001,150.50
2024-06-111,1671,1721,162.51,162.5574,6001,162.50
2024-06-101,156.51,1691,1531,167773,1001,167
2024-06-071,1571,164.51,1531,153.5631,8001,153.50
2024-06-061,1601,1631,152.51,157712,8001,157
2024-06-051,1501,154.51,147.51,153956,9001,153
2024-06-041,158.51,1641,1511,162588,7001,162
2024-06-031,1651,169.51,1561,160.5655,8001,160.50
2024-05-311,1571,1641,1531,158.51,298,6001,158.50
2024-05-301,1501,160.51,1431,156882,8001,156
2024-05-291,1781,1781,1501,1501,817,8001,150
2024-05-281,172.51,177.51,1691,170492,1001,170
2024-05-271,1771,1791,165.51,172.5770,4001,172.50
2024-05-241,1681,179.51,165.51,173.5895,1001,173.50
2024-05-231,1861,1871,174.51,175.51,087,1001,175.50
2024-05-221,195.51,1971,1841,186692,3001,186
2024-05-211,200.51,2091,1961,196.5831,2001,196.50
2024-05-201,1991,209.51,192.51,204.5654,8001,204.50
2024-05-171,1851,195.51,1831,190.5912,0001,190.50
2024-05-161,2001,2001,180.51,1851,279,5001,185
2024-05-151,2071,2111,1931,196.51,353,4001,196.50
2024-05-141,2251,2281,204.51,2081,235,6001,208
2024-05-131,2071,225.51,201.51,223.51,769,5001,223.50
2024-05-101,2381,2431,185.51,2132,394,0001,213
2024-05-091,2341,244.51,224.51,236668,4001,236
2024-05-081,2491,2501,235.51,235.5764,3001,235.50
2024-05-071,2421,2501,2411,248.5634,2001,248.50
2024-05-021,254.51,2551,2391,2391,534,2001,239
2024-05-011,2551,259.51,2481,251.5593,6001,251.50
2024-04-301,269.51,269.51,2521,255862,9001,255
2024-04-261,2571,2691,2471,2591,001,8001,259
2024-04-251,2751,2751,2561,2561,042,4001,256
2024-04-241,2921,2921,278.51,280779,9001,280
2024-04-231,3011,3041,293.51,295.5567,4001,295.50
2024-04-221,2981,3091,294.51,305606,5001,305
2024-04-191,310.51,310.51,278.51,2871,002,0001,287
2024-04-181,3151,3211,306.51,311448,5001,311
2024-04-171,3271,3271,298.51,302719,6001,302
2024-04-161,3331,3331,3041,316.5849,1001,316.50
2024-04-151,332.51,3401,328.51,340326,3001,340
2024-04-121,337.51,3461,3321,339458,4001,339
2024-04-111,3451,3451,3291,337522,6001,337
2024-04-101,345.51,358.51,344.51,356.5475,2001,356.50
2024-04-091,3551,358.51,3431,353.5482,3001,353.50
2024-04-081,350.51,3601,343.51,354.5521,1001,354.50
2024-04-051,341.51,3561,334.51,352.5481,5001,352.50
2024-04-041,352.51,3591,342.51,345604,4001,345
2024-04-031,3451,358.51,3391,351.5662,4001,351.50
2024-04-021,3761,3761,3461,349.5992,5001,349.50
2024-04-011,393.51,4051,3811,382.51,656,0001,382.50
2024-03-291,3861,403.51,3771,3931,426,3001,393
2024-03-281,4051,411.51,3831,3891,483,7001,389
2024-03-271,4361,4471,4161,418.52,786,6001,418.50
2024-03-261,422.51,4551,4161,4362,318,5001,436
2024-03-251,399.51,447.51,3911,4204,675,6001,420
2024-03-221,3451,351.51,3311,3481,122,6001,348
2024-03-211,3501,3511,3361,345.51,080,6001,345.50
2024-03-191,3461,3491,332.51,347.5909,9001,347.50
2024-03-181,3241,339.51,3181,337998,4001,337
2024-03-151,3141,330.51,3111,3221,058,1001,322
2024-03-141,275.51,3131,2731,3131,227,2001,313
2024-03-131,280.51,286.51,269.51,277672,7001,277
2024-03-121,284.51,285.51,2531,278.51,140,8001,278.50
2024-03-111,3051,3061,275.51,285.51,431,5001,285.50
2024-03-081,3301,331.51,305.51,3121,040,7001,312
2024-03-071,3251,3541,3201,348.51,372,4001,348.50
2024-03-061,308.51,3261,305.51,320792,4001,320
2024-03-051,3161,3161,2981,309.5603,6001,309.50
2024-03-041,3171,318.51,305.51,311.5871,1001,311.50
2024-03-011,3251,329.51,3171,322.5665,4001,322.50
2024-02-291,327.51,344.51,309.51,330.51,521,1001,330.50
2024-02-281,3211,325.51,315.51,323.5639,6001,323.50
2024-02-271,3151,327.51,3071,324.5773,4001,324.50
2024-02-261,3071,325.51,3071,319.51,038,8001,319.50
2024-02-221,2941,3091,2921,302.5757,9001,302.50
2024-02-211,311.51,313.51,296.51,299.5751,4001,299.50
2024-02-201,2801,3041,2801,3041,237,1001,304
2024-02-191,2631,2851,261.51,285686,6001,285
2024-02-161,2451,2721,2451,262.51,308,9001,262.50
2024-02-151,258.51,2611,2411,243.51,214,1001,243.50
2024-02-141,2991,300.51,246.51,248.52,189,2001,248.50
2024-02-131,2911,3091,282.51,300.51,498,9001,300.50
2024-02-091,2811,2931,277.51,286.5630,0001,286.50
2024-02-081,293.51,294.51,276.51,291.5716,4001,291.50
2024-02-071,3001,3011,2871,295631,8001,295
2024-02-061,2901,323.51,287.51,3031,084,1001,303
2024-02-051,2901,295.51,2841,290475,6001,290
2024-02-021,2801,284.51,274.51,280.5507,7001,280.50
2024-02-011,291.51,2971,2771,277633,6001,277
2024-01-311,2821,290.51,275.51,290.5549,6001,290.50
2024-01-301,292.51,295.51,284.51,285.5505,5001,285.50
2024-01-291,2901,2951,2881,294276,9001,294
2024-01-261,2971,2971,2861,287466,4001,287
2024-01-251,285.51,297.51,2851,293.5371,9001,293.50
2024-01-241,3091,3091,2901,291.5620,1001,291.50
2024-01-231,3181,3211,3041,310.5356,4001,310.50
2024-01-221,297.51,3181,296.51,318479,3001,318
2024-01-191,3191,3191,298.51,305517,0001,305
2024-01-181,3311,3321,3091,309468,5001,309
2024-01-171,3331,348.51,328.51,333.5631,9001,333.50
2024-01-161,3491,357.51,3311,331.5500,3001,331.50
2024-01-151,3501,351.51,3311,349.5549,6001,349.50
2024-01-121,349.51,3531,3381,351611,7001,351
2024-01-111,341.51,353.51,336.51,346.5953,0001,346.50
2024-01-101,317.51,3361,3141,332.5956,3001,332.50
2024-01-091,306.51,315.51,2991,313.5559,1001,313.50
2024-01-051,297.51,3111,291.51,311712,5001,311
2024-01-041,2981,2991,2801,291.5487,3001,291.50

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