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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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