1. HOME >
  2. 株価時系列 >
  3. 9006 >
  4. 2021年

9006 京浜急行電鉄(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1481,1601,1371,150424,3001,150
2021-12-291,1331,1631,1321,160717,2001,160
2021-12-281,1231,1361,1201,124766,8001,124
2021-12-271,1341,1351,1161,122731,8001,122
2021-12-241,1521,1561,1301,135540,4001,135
2021-12-231,1591,1641,1511,154556,2001,154
2021-12-221,1701,1751,1541,159618,2001,159
2021-12-211,1611,1761,1571,166829,3001,166
2021-12-201,1401,1501,1371,143805,5001,143
2021-12-171,1681,1711,1411,1531,656,6001,153
2021-12-161,1381,1721,1371,1701,066,8001,170
2021-12-151,1121,1431,1121,1421,064,6001,142
2021-12-141,1301,1321,1071,1171,151,4001,117
2021-12-131,1451,1511,1351,139633,8001,139
2021-12-101,1371,1491,1321,140616,8001,140
2021-12-091,1541,1641,1391,145591,7001,145
2021-12-081,1651,1711,1481,151772,4001,151
2021-12-071,1471,1701,1381,1681,141,3001,168
2021-12-061,1431,1551,1211,132935,2001,132
2021-12-031,1131,1541,1111,1521,071,4001,152
2021-12-021,1111,1291,1041,1061,024,3001,106
2021-12-011,1251,1471,1111,1281,193,4001,128
2021-11-301,1271,1631,1211,1221,720,6001,122
2021-11-291,1581,1621,1111,1121,981,5001,112
2021-11-261,2231,2251,1831,1871,289,6001,187
2021-11-251,2091,2331,2071,231699,0001,231
2021-11-241,2291,2441,2051,211894,3001,211
2021-11-221,2401,2401,2111,222919,7001,222
2021-11-191,2591,2591,2391,240934,6001,240
2021-11-181,2611,2691,2321,2591,542,8001,259
2021-11-171,2751,2751,2661,267833,9001,267
2021-11-161,2931,3041,2781,284874,0001,284
2021-11-151,2651,2991,2601,2931,255,6001,293
2021-11-121,2701,3001,2521,2562,431,5001,256
2021-11-111,2791,2891,2681,280635,9001,280
2021-11-101,2901,2991,2721,272647,7001,272
2021-11-091,3121,3191,2911,291922,7001,291
2021-11-081,3171,3361,3111,320836,0001,320
2021-11-051,3031,3051,2921,300487,4001,300
2021-11-041,3121,3121,2951,310713,2001,310
2021-11-021,2971,3091,2921,295568,9001,295
2021-11-011,2911,2991,2771,299896,2001,299
2021-10-291,2821,2851,2721,282438,8001,282
2021-10-281,2681,2951,2651,281578,2001,281
2021-10-271,2841,2841,2661,280544,8001,280
2021-10-261,2941,3001,2821,284497,8001,284
2021-10-251,2901,3031,2851,288523,4001,288
2021-10-221,2781,2971,2731,297631,4001,297
2021-10-211,3001,3081,2861,291563,5001,291
2021-10-201,2731,3141,2691,3081,181,1001,308
2021-10-191,2701,2851,2561,273839,4001,273
2021-10-181,2851,2911,2651,270671,7001,270
2021-10-151,2781,2871,2731,276651,7001,276
2021-10-141,2611,2771,2511,277786,5001,277
2021-10-131,2771,2881,2681,268982,9001,268
2021-10-121,3031,3031,2741,2801,559,0001,280
2021-10-111,3041,3151,2991,307910,2001,307
2021-10-081,3051,3191,3001,301937,9001,301
2021-10-071,3381,3381,2941,2941,677,4001,294
2021-10-061,3751,3771,3351,3461,021,6001,346
2021-10-051,4001,4051,3681,3771,242,5001,377
2021-10-041,3851,4071,3791,4041,561,4001,404
2021-10-011,3831,3911,3391,3551,247,1001,355
2021-09-301,3521,4051,3521,3991,802,7001,399
2021-09-291,3431,3571,3371,3521,329,0001,352
2021-09-281,3941,3951,3591,3642,302,8001,364
2021-09-271,3631,4021,3631,3811,791,1001,381
2021-09-241,3581,3581,3381,350969,6001,350
2021-09-221,3481,3541,3231,3331,044,0001,333
2021-09-211,3081,3571,3001,3541,429,1001,354
2021-09-171,3121,3241,3051,3221,101,2001,322
2021-09-161,3061,3141,2941,313985,9001,313
2021-09-151,3051,3101,2901,2901,082,8001,290
2021-09-141,3201,3281,3071,317944,8001,317
2021-09-131,3101,3111,2961,3051,030,7001,305
2021-09-101,3261,3351,3201,321909,5001,321
2021-09-091,3241,3391,3191,323673,3001,323
2021-09-081,3381,3451,3221,331990,5001,331
2021-09-071,3221,3321,3101,331960,8001,331
2021-09-061,3051,3131,2971,310861,8001,310
2021-09-031,3001,3101,2731,2961,549,7001,296
2021-09-021,3061,3101,2681,2892,548,0001,289
2021-09-011,3471,3561,3301,333697,8001,333
2021-08-311,3401,3521,3281,3421,008,1001,342
2021-08-301,3761,3781,3591,3611,081,7001,361
2021-08-271,3701,3781,3571,363527,3001,363
2021-08-261,3631,3761,3601,374563,1001,374
2021-08-251,3471,3731,3461,353887,5001,353
2021-08-241,3451,3511,3341,342672,9001,342
2021-08-231,3501,3631,3341,341608,1001,341
2021-08-201,3081,3521,3081,346717,7001,346
2021-08-191,3171,3211,3041,316524,8001,316
2021-08-181,3271,3341,3131,324513,7001,324
2021-08-171,3291,3371,3131,328528,1001,328
2021-08-161,3131,3291,2981,325721,9001,325
2021-08-131,3261,3331,3181,325605,0001,325
2021-08-121,3601,3601,3371,338691,4001,338
2021-08-111,3491,3571,3301,3491,148,6001,349
2021-08-101,2831,3381,2831,3381,271,5001,338
2021-08-061,2791,2891,2711,279591,7001,279
2021-08-051,2801,2851,2651,2731,022,3001,273
2021-08-041,3151,3171,2921,292799,5001,292
2021-08-031,3191,3321,3041,313612,1001,313
2021-08-021,3071,3341,2961,322854,4001,322
2021-07-301,3091,3131,2901,2961,287,1001,296
2021-07-291,3391,3421,3051,310898,1001,310
2021-07-281,3391,3431,3341,340554,3001,340
2021-07-271,3441,3591,3291,358832,3001,358
2021-07-261,3521,3561,3241,330724,9001,330
2021-07-211,3281,3391,3161,331805,7001,331
2021-07-201,3091,3201,2971,3091,448,0001,309
2021-07-191,3301,3381,3121,3221,292,3001,322
2021-07-161,3561,3671,3421,3421,230,5001,342
2021-07-151,3781,3781,3561,3571,115,3001,357
2021-07-141,3821,3961,3781,384733,4001,384
2021-07-131,3951,4011,3771,378851,5001,378
2021-07-121,4091,4091,3791,391786,6001,391
2021-07-091,3511,3901,3491,3871,365,8001,387
2021-07-081,3731,3831,3621,367975,4001,367
2021-07-071,3921,4041,3811,388914,1001,388
2021-07-061,4011,4201,3901,4151,050,0001,415
2021-07-051,3821,3941,3711,390955,9001,390
2021-07-021,3741,3981,3731,3801,105,8001,380
2021-07-011,3651,3791,3601,367966,4001,367
2021-06-301,3901,4031,3571,3581,186,4001,358
2021-06-291,3861,3911,3701,3841,025,6001,384
2021-06-281,3941,4031,3871,401627,0001,401
2021-06-251,4001,4031,3771,389818,2001,389
2021-06-241,4101,4101,3811,3871,023,8001,387
2021-06-231,4271,4301,4051,418832,0001,418
2021-06-221,4081,4321,3881,4261,555,8001,426
2021-06-211,3701,3981,3541,3652,834,8001,365
2021-06-181,4571,4571,4061,4081,744,0001,408
2021-06-171,4661,4781,4461,463860,7001,463
2021-06-161,4951,5021,4651,4701,114,0001,470
2021-06-151,4761,4971,4671,494945,1001,494
2021-06-141,5151,5231,4811,4831,098,2001,483
2021-06-111,5221,5241,4881,5031,490,5001,503
2021-06-101,5261,5351,5131,5261,092,8001,526
2021-06-091,5011,5481,5001,5261,759,3001,526
2021-06-081,4771,4991,4751,4991,181,4001,499
2021-06-071,4951,4981,4681,4801,303,5001,480
2021-06-041,4541,4971,4431,4852,058,1001,485
2021-06-031,4621,4801,4411,4691,819,2001,469
2021-06-021,4141,4561,3951,4521,660,5001,452
2021-06-011,4221,4331,4071,4121,264,1001,412
2021-05-311,4301,4671,4091,4121,929,4001,412
2021-05-281,4011,4531,3971,4432,360,2001,443
2021-05-271,3981,4391,3831,39119,186,7001,391
2021-05-261,3741,4081,3661,4032,544,7001,403
2021-05-251,3641,4051,3611,3832,243,3001,383
2021-05-241,3481,3591,3291,3552,012,1001,355
2021-05-211,3501,3621,3361,3531,715,1001,353
2021-05-201,3701,3731,3441,3552,006,9001,355
2021-05-191,4021,4061,3721,3752,315,0001,375
2021-05-181,4261,4411,4151,4241,820,7001,424
2021-05-171,4251,4491,4211,4321,699,1001,432
2021-05-141,4031,4171,3961,4091,280,3001,409
2021-05-131,3901,4321,3901,4031,557,6001,403
2021-05-121,4001,4271,3761,3891,779,6001,389
2021-05-111,4351,4361,3971,4081,512,0001,408
2021-05-101,4251,4551,4201,4451,192,7001,445
2021-05-071,4351,4411,4121,4181,211,1001,418
2021-05-061,4181,4441,4091,4401,695,0001,440
2021-04-301,4051,4191,3961,3981,169,2001,398
2021-04-281,4351,4371,3951,3991,307,4001,399
2021-04-271,4591,4601,4261,4411,255,2001,441
2021-04-261,4221,4581,4021,4531,570,9001,453
2021-04-231,3851,4201,3801,4081,218,5001,408
2021-04-221,3841,3991,3661,3941,086,2001,394
2021-04-211,4001,4001,3431,3702,376,2001,370
2021-04-201,4241,4421,4081,4141,838,6001,414
2021-04-191,4731,4771,4221,4301,628,3001,430
2021-04-161,4821,4831,4511,4731,106,8001,473
2021-04-151,4901,5081,4771,4791,010,0001,479
2021-04-141,4871,4971,4751,4851,127,6001,485
2021-04-131,5101,5191,4951,4951,522,4001,495
2021-04-121,5331,5451,5101,5101,415,0001,510
2021-04-091,5151,5371,4981,5142,049,0001,514
2021-04-081,5701,5731,5201,5201,376,4001,520
2021-04-071,6101,6121,5651,5691,704,1001,569
2021-04-061,6701,6781,6141,6191,005,1001,619
2021-04-051,6551,6911,6521,670544,8001,670
2021-04-021,6431,6621,6391,651329,8001,651
2021-04-011,6721,6811,6251,6281,221,5001,628
2021-03-311,7131,7151,6711,671920,1001,671
2021-03-301,7881,7901,7201,730840,5001,730
2021-03-291,7831,8071,7681,7871,740,0001,787
2021-03-261,7471,7741,7331,767722,0001,767
2021-03-251,7461,7601,7071,716645,8001,716
2021-03-241,7751,7831,7101,710602,1001,710
2021-03-231,8351,8361,7791,779544,1001,779
2021-03-221,8301,8391,8001,830656,7001,830
2021-03-191,8491,8601,8181,8531,062,7001,853
2021-03-181,8491,8671,8241,837714,6001,837
2021-03-171,8061,8571,8001,855692,6001,855
2021-03-161,7881,8041,7781,804640,8001,804
2021-03-151,7601,7951,7501,795636,8001,795
2021-03-121,7741,7751,7171,745727,4001,745
2021-03-111,7801,7821,7571,768491,6001,768
2021-03-101,7531,7831,7471,775592,5001,775
2021-03-091,7451,7701,7341,770773,2001,770
2021-03-081,7101,7291,6941,709664,9001,709
2021-03-051,6861,6981,6731,696599,8001,696
2021-03-041,6861,6861,6531,686639,1001,686
2021-03-031,6901,6901,6551,666599,4001,666
2021-03-021,6931,6981,6591,684797,4001,684
2021-03-011,6831,6951,6531,680771,0001,680
2021-02-261,7401,7401,6841,6841,008,2001,684
2021-02-251,8051,8051,7451,754661,2001,754
2021-02-241,8011,8141,7751,781663,8001,781
2021-02-221,8391,8511,8051,807510,5001,807
2021-02-191,8351,8551,7991,801671,5001,801
2021-02-181,8481,8871,8301,8411,202,3001,841
2021-02-171,7901,8351,7881,823788,0001,823
2021-02-161,7701,8081,7631,797677,8001,797
2021-02-151,7771,7901,7541,778555,2001,778
2021-02-121,7611,7731,7541,764359,7001,764
2021-02-101,7531,7781,7411,767430,2001,767
2021-02-091,7671,7901,7451,757537,9001,757
2021-02-081,7501,7851,7501,767909,5001,767
2021-02-051,7131,7481,7081,745759,6001,745
2021-02-041,7131,7451,6971,703543,5001,703
2021-02-031,6881,7201,6781,713767,4001,713
2021-02-021,6401,6921,6321,691799,7001,691
2021-02-011,6661,6911,6381,645560,7001,645
2021-01-291,6601,6941,6551,676679,4001,676
2021-01-281,6161,6731,6151,663892,3001,663
2021-01-271,6261,6361,6201,631466,7001,631
2021-01-261,6201,6341,6131,624546,0001,624
2021-01-251,6211,6341,6051,620678,8001,620
2021-01-221,6501,6501,6051,6111,394,3001,611
2021-01-211,7231,7541,6801,6812,527,7001,681
2021-01-201,8051,8051,7211,7232,425,2001,723
2021-01-191,7981,8391,7941,824763,2001,824
2021-01-181,8251,8331,7931,795442,7001,795
2021-01-151,8351,8571,8201,830730,1001,830
2021-01-141,7791,8441,7671,844505,1001,844
2021-01-131,7691,7901,7501,786395,3001,786
2021-01-121,7511,7881,7481,770394,7001,770
2021-01-081,7371,7541,7081,752491,7001,752
2021-01-071,7601,7771,7371,737496,5001,737
2021-01-061,6991,7251,6821,722427,3001,722
2021-01-051,7111,7221,7021,703547,3001,703
2021-01-041,7721,7721,7061,728324,6001,728

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