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
2025-02-173,9583,9603,8863,900286,3003,900
2025-02-143,9173,9313,8903,923277,9003,923
2025-02-133,9243,9643,9013,937381,3003,937
2025-02-123,8073,9243,7953,881598,7003,881
2025-02-103,8003,8643,7963,836434,7003,836
2025-02-073,8253,8343,7963,796307,7003,796
2025-02-063,8403,8873,8333,835265,3003,835
2025-02-053,8703,8783,8243,830315,6003,830
2025-02-043,9333,9333,8633,870349,0003,870
2025-02-033,8743,9183,8403,909477,3003,909
2025-01-313,9403,9473,8973,936311,4003,936
2025-01-303,9283,9793,9103,976371,4003,976
2025-01-293,9253,9313,8803,931337,5003,931
2025-01-283,9744,0013,9183,939500,4003,939
2025-01-273,8073,9423,7953,938688,4003,938
2025-01-243,7403,7793,7063,707358,7003,707
2025-01-233,6753,7443,6733,733302,1003,733
2025-01-223,6803,6973,6583,690234,8003,690
2025-01-213,6723,7023,6663,680222,7003,680
2025-01-203,6303,6753,6273,669281,2003,669
2025-01-173,6123,6263,6003,625295,4003,625
2025-01-163,6703,6913,6293,629345,7003,629
2025-01-153,6523,6563,6253,651409,4003,651
2025-01-143,6413,6533,6033,649386,9003,649
2025-01-103,6613,6853,6233,656448,2003,656
2025-01-093,7403,7413,6573,664471,8003,664
2025-01-083,7713,7843,7463,746375,4003,746
2025-01-073,7833,8033,7463,797299,9003,797
2025-01-063,8273,8503,7733,787444,9003,787

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