9008 京王電鉄(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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 3,882 | 3,897 | 3,798 | 3,838 | 824,100 | 3,838 |
| 2024-04-18 | 3,968 | 4,022 | 3,876 | 3,878 | 886,400 | 3,878 |
| 2024-04-17 | 4,001 | 4,017 | 3,968 | 3,968 | 531,100 | 3,968 |
| 2024-04-16 | 4,055 | 4,063 | 3,992 | 4,016 | 589,400 | 4,016 |
| 2024-04-15 | 4,070 | 4,087 | 4,054 | 4,087 | 236,800 | 4,087 |
| 2024-04-12 | 4,068 | 4,115 | 4,050 | 4,093 | 397,800 | 4,093 |
| 2024-04-11 | 4,060 | 4,060 | 4,022 | 4,042 | 425,400 | 4,042 |
| 2024-04-10 | 4,074 | 4,094 | 4,074 | 4,080 | 190,600 | 4,080 |
| 2024-04-09 | 4,110 | 4,111 | 4,073 | 4,085 | 269,800 | 4,085 |
| 2024-04-08 | 4,110 | 4,126 | 4,079 | 4,099 | 379,900 | 4,099 |
| 2024-04-05 | 4,048 | 4,112 | 4,035 | 4,112 | 373,500 | 4,112 |
| 2024-04-04 | 4,088 | 4,099 | 4,047 | 4,058 | 432,900 | 4,058 |
| 2024-04-03 | 4,087 | 4,106 | 4,053 | 4,060 | 485,500 | 4,060 |
| 2024-04-02 | 4,152 | 4,153 | 4,068 | 4,068 | 623,300 | 4,068 |
| 2024-04-01 | 4,208 | 4,218 | 4,153 | 4,156 | 282,400 | 4,156 |
| 2024-03-29 | 4,159 | 4,191 | 4,139 | 4,172 | 442,100 | 4,172 |
| 2024-03-28 | 4,234 | 4,234 | 4,127 | 4,141 | 620,200 | 4,141 |
| 2024-03-27 | 4,244 | 4,270 | 4,232 | 4,243 | 695,300 | 4,243 |
| 2024-03-26 | 4,270 | 4,290 | 4,198 | 4,243 | 430,400 | 4,243 |
| 2024-03-25 | 4,289 | 4,340 | 4,268 | 4,310 | 487,100 | 4,310 |
| 2024-03-22 | 4,250 | 4,289 | 4,250 | 4,277 | 324,000 | 4,277 |
| 2024-03-21 | 4,285 | 4,339 | 4,231 | 4,271 | 670,100 | 4,271 |
| 2024-03-19 | 4,212 | 4,256 | 4,188 | 4,249 | 463,900 | 4,249 |
| 2024-03-18 | 4,196 | 4,227 | 4,180 | 4,212 | 468,500 | 4,212 |
| 2024-03-15 | 4,169 | 4,191 | 4,144 | 4,163 | 303,300 | 4,163 |
| 2024-03-14 | 4,100 | 4,174 | 4,095 | 4,169 | 433,900 | 4,169 |
| 2024-03-13 | 4,120 | 4,147 | 4,084 | 4,112 | 442,900 | 4,112 |
| 2024-03-12 | 4,171 | 4,182 | 4,077 | 4,141 | 673,400 | 4,141 |
| 2024-03-11 | 4,158 | 4,201 | 4,140 | 4,167 | 500,100 | 4,167 |
| 2024-03-08 | 4,218 | 4,235 | 4,126 | 4,161 | 835,500 | 4,161 |
| 2024-03-07 | 4,190 | 4,256 | 4,181 | 4,254 | 687,800 | 4,254 |
| 2024-03-06 | 4,153 | 4,187 | 4,149 | 4,163 | 310,200 | 4,163 |
| 2024-03-05 | 4,148 | 4,158 | 4,098 | 4,148 | 490,600 | 4,148 |
| 2024-03-04 | 4,198 | 4,212 | 4,143 | 4,160 | 563,200 | 4,160 |
| 2024-03-01 | 4,204 | 4,229 | 4,196 | 4,197 | 401,000 | 4,197 |
| 2024-02-29 | 4,223 | 4,245 | 4,170 | 4,203 | 609,100 | 4,203 |
| 2024-02-28 | 4,204 | 4,233 | 4,196 | 4,223 | 256,700 | 4,223 |
| 2024-02-27 | 4,248 | 4,263 | 4,195 | 4,208 | 482,400 | 4,208 |
| 2024-02-26 | 4,237 | 4,301 | 4,237 | 4,259 | 454,000 | 4,259 |
| 2024-02-22 | 4,175 | 4,261 | 4,175 | 4,229 | 629,900 | 4,229 |
| 2024-02-21 | 4,210 | 4,217 | 4,173 | 4,190 | 388,000 | 4,190 |
| 2024-02-20 | 4,230 | 4,254 | 4,188 | 4,208 | 392,900 | 4,208 |
| 2024-02-19 | 4,204 | 4,228 | 4,184 | 4,227 | 374,600 | 4,227 |
| 2024-02-16 | 4,166 | 4,251 | 4,149 | 4,214 | 545,000 | 4,214 |
| 2024-02-15 | 4,203 | 4,213 | 4,127 | 4,144 | 649,200 | 4,144 |
| 2024-02-14 | 4,275 | 4,275 | 4,152 | 4,188 | 707,000 | 4,188 |
| 2024-02-13 | 4,219 | 4,286 | 4,170 | 4,277 | 762,200 | 4,277 |
| 2024-02-09 | 4,212 | 4,264 | 4,191 | 4,209 | 660,300 | 4,209 |
| 2024-02-08 | 4,261 | 4,312 | 4,213 | 4,251 | 974,400 | 4,251 |
| 2024-02-07 | 4,350 | 4,373 | 4,188 | 4,188 | 1,475,300 | 4,188 |
| 2024-02-06 | 4,600 | 4,603 | 4,352 | 4,352 | 1,904,300 | 4,352 |
| 2024-02-05 | 4,403 | 4,432 | 4,357 | 4,405 | 714,900 | 4,405 |
| 2024-02-02 | 4,320 | 4,375 | 4,308 | 4,368 | 449,600 | 4,368 |
| 2024-02-01 | 4,326 | 4,362 | 4,281 | 4,309 | 480,300 | 4,309 |
| 2024-01-31 | 4,312 | 4,326 | 4,268 | 4,326 | 444,400 | 4,326 |
| 2024-01-30 | 4,349 | 4,388 | 4,318 | 4,320 | 379,900 | 4,320 |
| 2024-01-29 | 4,369 | 4,377 | 4,340 | 4,358 | 276,000 | 4,358 |
| 2024-01-26 | 4,363 | 4,376 | 4,326 | 4,357 | 333,500 | 4,357 |
| 2024-01-25 | 4,379 | 4,385 | 4,342 | 4,364 | 507,000 | 4,364 |
| 2024-01-24 | 4,447 | 4,457 | 4,387 | 4,401 | 438,700 | 4,401 |
| 2024-01-23 | 4,497 | 4,512 | 4,433 | 4,462 | 378,100 | 4,462 |
| 2024-01-22 | 4,445 | 4,492 | 4,422 | 4,484 | 336,500 | 4,484 |
| 2024-01-19 | 4,480 | 4,495 | 4,429 | 4,453 | 393,800 | 4,453 |
| 2024-01-18 | 4,539 | 4,542 | 4,448 | 4,448 | 410,400 | 4,448 |
| 2024-01-17 | 4,566 | 4,594 | 4,542 | 4,546 | 328,100 | 4,546 |
| 2024-01-16 | 4,620 | 4,659 | 4,564 | 4,566 | 402,600 | 4,566 |
| 2024-01-15 | 4,669 | 4,669 | 4,584 | 4,626 | 419,200 | 4,626 |
| 2024-01-12 | 4,699 | 4,699 | 4,612 | 4,669 | 513,700 | 4,669 |
| 2024-01-11 | 4,659 | 4,689 | 4,631 | 4,644 | 519,800 | 4,644 |
| 2024-01-10 | 4,583 | 4,658 | 4,576 | 4,629 | 504,000 | 4,629 |
| 2024-01-09 | 4,500 | 4,557 | 4,478 | 4,557 | 517,000 | 4,557 |
| 2024-01-05 | 4,494 | 4,500 | 4,461 | 4,492 | 433,800 | 4,492 |
| 2024-01-04 | 4,415 | 4,469 | 4,371 | 4,469 | 429,600 | 4,469 |
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
