9008 京王電鉄(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 |
|---|---|---|---|---|---|---|
| 2025-10-10 | 3,845 | 3,851 | 3,809 | 3,815 | 412,600 | 3,815 |
| 2025-10-09 | 3,838 | 3,857 | 3,829 | 3,835 | 281,800 | 3,835 |
| 2025-10-08 | 3,950 | 3,969 | 3,856 | 3,856 | 421,600 | 3,856 |
| 2025-10-07 | 3,943 | 3,969 | 3,925 | 3,949 | 441,700 | 3,949 |
| 2025-10-06 | 3,945 | 3,955 | 3,917 | 3,949 | 514,600 | 3,949 |
| 2025-10-03 | 3,796 | 3,863 | 3,792 | 3,854 | 381,500 | 3,854 |
| 2025-10-02 | 3,819 | 3,845 | 3,773 | 3,796 | 322,700 | 3,796 |
| 2025-10-01 | 3,801 | 3,849 | 3,783 | 3,849 | 352,600 | 3,849 |
| 2025-09-30 | 3,841 | 3,843 | 3,816 | 3,825 | 303,700 | 3,825 |
| 2025-09-29 | 3,931 | 3,945 | 3,851 | 3,851 | 494,700 | 3,851 |
| 2025-09-26 | 3,941 | 3,992 | 3,940 | 3,976 | 997,900 | 3,976 |
| 2025-09-25 | 3,920 | 3,949 | 3,919 | 3,935 | 427,700 | 3,935 |
| 2025-09-24 | 3,928 | 3,944 | 3,890 | 3,907 | 291,900 | 3,907 |
| 2025-09-22 | 3,896 | 3,932 | 3,890 | 3,897 | 256,600 | 3,897 |
| 2025-09-19 | 3,916 | 3,939 | 3,888 | 3,890 | 508,400 | 3,890 |
| 2025-09-18 | 3,955 | 3,960 | 3,915 | 3,920 | 251,400 | 3,920 |
| 2025-09-17 | 3,928 | 3,953 | 3,910 | 3,941 | 209,200 | 3,941 |
| 2025-09-16 | 3,900 | 3,967 | 3,891 | 3,930 | 341,500 | 3,930 |
| 2025-09-12 | 3,930 | 3,934 | 3,891 | 3,905 | 310,900 | 3,905 |
| 2025-09-11 | 3,922 | 3,945 | 3,882 | 3,906 | 305,600 | 3,906 |
| 2025-09-10 | 3,933 | 3,954 | 3,914 | 3,945 | 274,800 | 3,945 |
| 2025-09-09 | 3,925 | 3,962 | 3,905 | 3,936 | 340,900 | 3,936 |
| 2025-09-08 | 3,890 | 3,934 | 3,876 | 3,905 | 441,800 | 3,905 |
| 2025-09-05 | 3,850 | 3,877 | 3,835 | 3,868 | 405,500 | 3,868 |
| 2025-09-04 | 3,855 | 3,862 | 3,815 | 3,861 | 303,800 | 3,861 |
| 2025-09-03 | 3,857 | 3,859 | 3,810 | 3,849 | 467,300 | 3,849 |
| 2025-09-02 | 3,830 | 3,860 | 3,799 | 3,857 | 528,100 | 3,857 |
| 2025-09-01 | 3,710 | 3,832 | 3,710 | 3,814 | 614,700 | 3,814 |
| 2025-08-29 | 3,700 | 3,713 | 3,680 | 3,711 | 304,900 | 3,711 |
| 2025-08-28 | 3,672 | 3,716 | 3,657 | 3,706 | 874,300 | 3,706 |
| 2025-08-27 | 3,626 | 3,682 | 3,615 | 3,682 | 481,500 | 3,682 |
| 2025-08-26 | 3,710 | 3,710 | 3,636 | 3,636 | 681,800 | 3,636 |
| 2025-08-25 | 3,735 | 3,742 | 3,711 | 3,714 | 263,300 | 3,714 |
| 2025-08-22 | 3,737 | 3,745 | 3,714 | 3,736 | 278,000 | 3,736 |
| 2025-08-21 | 3,800 | 3,805 | 3,734 | 3,739 | 334,500 | 3,739 |
| 2025-08-20 | 3,800 | 3,826 | 3,781 | 3,808 | 324,800 | 3,808 |
| 2025-08-19 | 3,798 | 3,802 | 3,765 | 3,783 | 305,700 | 3,783 |
| 2025-08-18 | 3,737 | 3,801 | 3,730 | 3,783 | 357,100 | 3,783 |
| 2025-08-15 | 3,729 | 3,754 | 3,714 | 3,741 | 278,600 | 3,741 |
| 2025-08-14 | 3,745 | 3,765 | 3,703 | 3,727 | 295,000 | 3,727 |
| 2025-08-13 | 3,741 | 3,762 | 3,712 | 3,750 | 379,600 | 3,750 |
| 2025-08-12 | 3,720 | 3,771 | 3,710 | 3,740 | 565,900 | 3,740 |
| 2025-08-08 | 3,673 | 3,713 | 3,655 | 3,713 | 674,200 | 3,713 |
| 2025-08-07 | 3,623 | 3,662 | 3,561 | 3,660 | 927,200 | 3,660 |
| 2025-08-06 | 3,624 | 3,640 | 3,608 | 3,621 | 566,300 | 3,621 |
| 2025-08-05 | 3,597 | 3,627 | 3,582 | 3,616 | 537,700 | 3,616 |
| 2025-08-04 | 3,573 | 3,605 | 3,558 | 3,594 | 446,300 | 3,594 |
| 2025-08-01 | 3,538 | 3,605 | 3,536 | 3,605 | 753,900 | 3,605 |
| 2025-07-31 | 3,519 | 3,538 | 3,514 | 3,537 | 356,600 | 3,537 |
| 2025-07-30 | 3,480 | 3,514 | 3,477 | 3,513 | 315,000 | 3,513 |
| 2025-07-29 | 3,480 | 3,494 | 3,468 | 3,482 | 307,400 | 3,482 |
| 2025-07-28 | 3,478 | 3,500 | 3,475 | 3,487 | 227,500 | 3,487 |
| 2025-07-25 | 3,499 | 3,516 | 3,481 | 3,481 | 306,300 | 3,481 |
| 2025-07-24 | 3,483 | 3,499 | 3,470 | 3,496 | 369,300 | 3,496 |
| 2025-07-23 | 3,444 | 3,490 | 3,437 | 3,479 | 520,400 | 3,479 |
| 2025-07-22 | 3,453 | 3,467 | 3,421 | 3,428 | 384,600 | 3,428 |
| 2025-07-18 | 3,451 | 3,469 | 3,443 | 3,458 | 283,600 | 3,458 |
| 2025-07-17 | 3,424 | 3,449 | 3,419 | 3,449 | 337,500 | 3,449 |
| 2025-07-16 | 3,445 | 3,447 | 3,425 | 3,434 | 430,900 | 3,434 |
| 2025-07-15 | 3,475 | 3,475 | 3,443 | 3,448 | 341,600 | 3,448 |
| 2025-07-14 | 3,463 | 3,473 | 3,451 | 3,470 | 292,700 | 3,470 |
| 2025-07-11 | 3,469 | 3,493 | 3,450 | 3,463 | 367,400 | 3,463 |
| 2025-07-10 | 3,474 | 3,479 | 3,440 | 3,455 | 460,000 | 3,455 |
| 2025-07-09 | 3,470 | 3,496 | 3,466 | 3,481 | 268,300 | 3,481 |
| 2025-07-08 | 3,454 | 3,476 | 3,439 | 3,467 | 342,500 | 3,467 |
| 2025-07-07 | 3,446 | 3,466 | 3,444 | 3,457 | 262,300 | 3,457 |
| 2025-07-04 | 3,451 | 3,453 | 3,435 | 3,446 | 261,300 | 3,446 |
| 2025-07-03 | 3,451 | 3,456 | 3,435 | 3,454 | 424,900 | 3,454 |
| 2025-07-02 | 3,451 | 3,489 | 3,451 | 3,460 | 413,900 | 3,460 |
| 2025-07-01 | 3,503 | 3,514 | 3,434 | 3,440 | 515,400 | 3,440 |
| 2025-06-30 | 3,490 | 3,520 | 3,485 | 3,506 | 455,600 | 3,506 |
| 2025-06-27 | 3,468 | 3,496 | 3,463 | 3,478 | 525,000 | 3,478 |
| 2025-06-26 | 3,480 | 3,491 | 3,456 | 3,472 | 437,100 | 3,472 |
| 2025-06-25 | 3,507 | 3,513 | 3,479 | 3,479 | 351,000 | 3,479 |
| 2025-06-24 | 3,541 | 3,550 | 3,513 | 3,514 | 311,200 | 3,514 |
| 2025-06-23 | 3,542 | 3,563 | 3,527 | 3,527 | 453,300 | 3,527 |
| 2025-06-20 | 3,528 | 3,552 | 3,520 | 3,546 | 836,200 | 3,546 |
| 2025-06-19 | 3,529 | 3,548 | 3,525 | 3,548 | 330,000 | 3,548 |
| 2025-06-18 | 3,508 | 3,544 | 3,508 | 3,532 | 283,200 | 3,532 |
| 2025-06-17 | 3,535 | 3,543 | 3,523 | 3,536 | 229,800 | 3,536 |
| 2025-06-16 | 3,531 | 3,555 | 3,497 | 3,529 | 519,700 | 3,529 |
| 2025-06-13 | 3,524 | 3,549 | 3,502 | 3,538 | 505,900 | 3,538 |
| 2025-06-12 | 3,520 | 3,531 | 3,499 | 3,520 | 311,300 | 3,520 |
| 2025-06-11 | 3,499 | 3,535 | 3,489 | 3,524 | 473,500 | 3,524 |
| 2025-06-10 | 3,473 | 3,494 | 3,468 | 3,492 | 307,000 | 3,492 |
| 2025-06-09 | 3,491 | 3,500 | 3,475 | 3,480 | 312,400 | 3,480 |
| 2025-06-06 | 3,430 | 3,489 | 3,430 | 3,487 | 369,400 | 3,487 |
| 2025-06-05 | 3,420 | 3,444 | 3,417 | 3,430 | 313,300 | 3,430 |
| 2025-06-04 | 3,436 | 3,447 | 3,421 | 3,437 | 479,300 | 3,437 |
| 2025-06-03 | 3,452 | 3,464 | 3,431 | 3,437 | 548,400 | 3,437 |
| 2025-06-02 | 3,491 | 3,500 | 3,446 | 3,470 | 531,200 | 3,470 |
| 2025-05-30 | 3,470 | 3,508 | 3,465 | 3,505 | 593,200 | 3,505 |
| 2025-05-29 | 3,465 | 3,485 | 3,460 | 3,482 | 1,109,600 | 3,482 |
| 2025-05-28 | 3,474 | 3,491 | 3,464 | 3,489 | 418,600 | 3,489 |
| 2025-05-27 | 3,470 | 3,472 | 3,445 | 3,462 | 367,900 | 3,462 |
| 2025-05-26 | 3,458 | 3,471 | 3,450 | 3,462 | 328,300 | 3,462 |
| 2025-05-23 | 3,475 | 3,476 | 3,456 | 3,457 | 401,300 | 3,457 |
| 2025-05-22 | 3,469 | 3,474 | 3,445 | 3,457 | 496,300 | 3,457 |
| 2025-05-21 | 3,478 | 3,500 | 3,462 | 3,479 | 987,700 | 3,479 |
| 2025-05-20 | 3,578 | 3,579 | 3,513 | 3,513 | 985,600 | 3,513 |
| 2025-05-19 | 3,551 | 3,599 | 3,545 | 3,570 | 552,100 | 3,570 |
| 2025-05-16 | 3,570 | 3,585 | 3,535 | 3,569 | 760,000 | 3,569 |
| 2025-05-15 | 3,560 | 3,602 | 3,539 | 3,570 | 789,300 | 3,570 |
| 2025-05-14 | 3,590 | 3,592 | 3,530 | 3,545 | 1,412,100 | 3,545 |
| 2025-05-13 | 3,600 | 3,696 | 3,576 | 3,581 | 2,971,100 | 3,581 |
| 2025-05-12 | 3,980 | 3,987 | 3,935 | 3,947 | 384,200 | 3,947 |
| 2025-05-09 | 3,995 | 3,995 | 3,930 | 3,956 | 374,600 | 3,956 |
| 2025-05-08 | 3,943 | 3,964 | 3,919 | 3,955 | 371,800 | 3,955 |
| 2025-05-07 | 3,939 | 4,000 | 3,935 | 3,946 | 409,200 | 3,946 |
| 2025-05-02 | 3,912 | 3,951 | 3,893 | 3,946 | 325,200 | 3,946 |
| 2025-05-01 | 3,884 | 3,938 | 3,875 | 3,912 | 292,500 | 3,912 |
| 2025-04-30 | 3,909 | 3,913 | 3,833 | 3,873 | 386,400 | 3,873 |
| 2025-04-28 | 3,859 | 3,907 | 3,843 | 3,876 | 257,500 | 3,876 |
| 2025-04-25 | 3,863 | 3,905 | 3,820 | 3,870 | 297,500 | 3,870 |
| 2025-04-24 | 4,002 | 4,007 | 3,910 | 3,918 | 257,800 | 3,918 |
| 2025-04-23 | 4,000 | 4,026 | 3,993 | 4,021 | 394,700 | 4,021 |
| 2025-04-22 | 3,958 | 3,997 | 3,948 | 3,970 | 259,200 | 3,970 |
| 2025-04-21 | 3,876 | 3,940 | 3,875 | 3,935 | 198,400 | 3,935 |
| 2025-04-18 | 3,904 | 3,924 | 3,890 | 3,906 | 171,800 | 3,906 |
| 2025-04-17 | 3,904 | 3,924 | 3,885 | 3,900 | 200,300 | 3,900 |
| 2025-04-16 | 3,888 | 3,895 | 3,853 | 3,890 | 157,100 | 3,890 |
| 2025-04-15 | 3,930 | 3,930 | 3,848 | 3,857 | 307,800 | 3,857 |
| 2025-04-14 | 3,873 | 3,933 | 3,860 | 3,910 | 326,200 | 3,910 |
| 2025-04-11 | 3,801 | 3,872 | 3,790 | 3,872 | 383,200 | 3,872 |
| 2025-04-10 | 3,804 | 3,913 | 3,767 | 3,899 | 621,400 | 3,899 |
| 2025-04-09 | 3,655 | 3,697 | 3,608 | 3,664 | 418,400 | 3,664 |
| 2025-04-08 | 3,660 | 3,750 | 3,612 | 3,735 | 514,800 | 3,735 |
| 2025-04-07 | 3,650 | 3,683 | 3,551 | 3,590 | 751,900 | 3,590 |
| 2025-04-04 | 3,715 | 3,843 | 3,710 | 3,806 | 820,900 | 3,806 |
| 2025-04-03 | 3,601 | 3,725 | 3,582 | 3,713 | 477,000 | 3,713 |
| 2025-04-02 | 3,757 | 3,772 | 3,671 | 3,671 | 488,800 | 3,671 |
| 2025-04-01 | 3,839 | 3,851 | 3,756 | 3,760 | 374,300 | 3,760 |
| 2025-03-31 | 3,915 | 3,915 | 3,784 | 3,807 | 761,600 | 3,807 |
| 2025-03-28 | 3,880 | 4,047 | 3,877 | 4,047 | 835,200 | 4,047 |
| 2025-03-27 | 3,909 | 3,960 | 3,895 | 3,937 | 667,800 | 3,937 |
| 2025-03-26 | 3,919 | 3,984 | 3,909 | 3,912 | 508,100 | 3,912 |
| 2025-03-25 | 3,905 | 3,921 | 3,882 | 3,905 | 243,700 | 3,905 |
| 2025-03-24 | 3,978 | 3,984 | 3,877 | 3,905 | 368,000 | 3,905 |
| 2025-03-21 | 3,980 | 4,004 | 3,952 | 3,952 | 396,900 | 3,952 |
| 2025-03-19 | 3,975 | 3,999 | 3,953 | 3,954 | 305,800 | 3,954 |
| 2025-03-18 | 3,945 | 4,003 | 3,943 | 3,975 | 329,600 | 3,975 |
| 2025-03-17 | 3,950 | 3,965 | 3,934 | 3,943 | 272,400 | 3,943 |
| 2025-03-14 | 3,945 | 3,970 | 3,910 | 3,910 | 448,000 | 3,910 |
| 2025-03-13 | 3,844 | 3,940 | 3,837 | 3,929 | 415,100 | 3,929 |
| 2025-03-12 | 3,851 | 3,873 | 3,826 | 3,844 | 341,300 | 3,844 |
| 2025-03-11 | 3,880 | 3,893 | 3,830 | 3,861 | 408,200 | 3,861 |
| 2025-03-10 | 3,911 | 3,928 | 3,887 | 3,912 | 290,900 | 3,912 |
| 2025-03-07 | 3,814 | 3,911 | 3,811 | 3,911 | 503,600 | 3,911 |
| 2025-03-06 | 3,815 | 3,844 | 3,792 | 3,837 | 424,400 | 3,837 |
| 2025-03-05 | 3,890 | 3,903 | 3,796 | 3,805 | 651,000 | 3,805 |
| 2025-03-04 | 3,900 | 3,913 | 3,853 | 3,897 | 355,600 | 3,897 |
| 2025-03-03 | 3,878 | 3,924 | 3,838 | 3,898 | 408,000 | 3,898 |
| 2025-02-28 | 3,884 | 3,888 | 3,823 | 3,860 | 473,600 | 3,860 |
| 2025-02-27 | 3,842 | 3,894 | 3,831 | 3,888 | 370,800 | 3,888 |
| 2025-02-26 | 3,823 | 3,858 | 3,796 | 3,842 | 353,500 | 3,842 |
| 2025-02-25 | 3,795 | 3,819 | 3,767 | 3,800 | 582,700 | 3,800 |
| 2025-02-21 | 3,894 | 3,957 | 3,813 | 3,827 | 428,200 | 3,827 |
| 2025-02-20 | 3,905 | 3,923 | 3,862 | 3,894 | 385,200 | 3,894 |
| 2025-02-19 | 3,970 | 4,016 | 3,908 | 3,925 | 434,300 | 3,925 |
| 2025-02-18 | 3,900 | 3,992 | 3,900 | 3,970 | 351,900 | 3,970 |
| 2025-02-17 | 3,958 | 3,960 | 3,886 | 3,900 | 286,300 | 3,900 |
| 2025-02-14 | 3,917 | 3,931 | 3,890 | 3,923 | 277,900 | 3,923 |
| 2025-02-13 | 3,924 | 3,964 | 3,901 | 3,937 | 381,300 | 3,937 |
| 2025-02-12 | 3,807 | 3,924 | 3,795 | 3,881 | 598,700 | 3,881 |
| 2025-02-10 | 3,800 | 3,864 | 3,796 | 3,836 | 434,700 | 3,836 |
| 2025-02-07 | 3,825 | 3,834 | 3,796 | 3,796 | 307,700 | 3,796 |
| 2025-02-06 | 3,840 | 3,887 | 3,833 | 3,835 | 265,300 | 3,835 |
| 2025-02-05 | 3,870 | 3,878 | 3,824 | 3,830 | 315,600 | 3,830 |
| 2025-02-04 | 3,933 | 3,933 | 3,863 | 3,870 | 349,000 | 3,870 |
| 2025-02-03 | 3,874 | 3,918 | 3,840 | 3,909 | 477,300 | 3,909 |
| 2025-01-31 | 3,940 | 3,947 | 3,897 | 3,936 | 311,400 | 3,936 |
| 2025-01-30 | 3,928 | 3,979 | 3,910 | 3,976 | 371,400 | 3,976 |
| 2025-01-29 | 3,925 | 3,931 | 3,880 | 3,931 | 337,500 | 3,931 |
| 2025-01-28 | 3,974 | 4,001 | 3,918 | 3,939 | 500,400 | 3,939 |
| 2025-01-27 | 3,807 | 3,942 | 3,795 | 3,938 | 688,400 | 3,938 |
| 2025-01-24 | 3,740 | 3,779 | 3,706 | 3,707 | 358,700 | 3,707 |
| 2025-01-23 | 3,675 | 3,744 | 3,673 | 3,733 | 302,100 | 3,733 |
| 2025-01-22 | 3,680 | 3,697 | 3,658 | 3,690 | 234,800 | 3,690 |
| 2025-01-21 | 3,672 | 3,702 | 3,666 | 3,680 | 222,700 | 3,680 |
| 2025-01-20 | 3,630 | 3,675 | 3,627 | 3,669 | 281,200 | 3,669 |
| 2025-01-17 | 3,612 | 3,626 | 3,600 | 3,625 | 295,400 | 3,625 |
| 2025-01-16 | 3,670 | 3,691 | 3,629 | 3,629 | 345,700 | 3,629 |
| 2025-01-15 | 3,652 | 3,656 | 3,625 | 3,651 | 409,400 | 3,651 |
| 2025-01-14 | 3,641 | 3,653 | 3,603 | 3,649 | 386,900 | 3,649 |
| 2025-01-10 | 3,661 | 3,685 | 3,623 | 3,656 | 448,200 | 3,656 |
| 2025-01-09 | 3,740 | 3,741 | 3,657 | 3,664 | 471,800 | 3,664 |
| 2025-01-08 | 3,771 | 3,784 | 3,746 | 3,746 | 375,400 | 3,746 |
| 2025-01-07 | 3,783 | 3,803 | 3,746 | 3,797 | 299,900 | 3,797 |
| 2025-01-06 | 3,827 | 3,850 | 3,773 | 3,787 | 444,900 | 3,787 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1993-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株 [1986-03-27]1株→1.05株