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
2025-07-143,4633,4733,4513,470292,7003,470
2025-07-113,4693,4933,4503,463367,4003,463
2025-07-103,4743,4793,4403,455460,0003,455
2025-07-093,4703,4963,4663,481268,3003,481
2025-07-083,4543,4763,4393,467342,5003,467
2025-07-073,4463,4663,4443,457262,3003,457
2025-07-043,4513,4533,4353,446261,3003,446
2025-07-033,4513,4563,4353,454424,9003,454
2025-07-023,4513,4893,4513,460413,9003,460
2025-07-013,5033,5143,4343,440515,4003,440
2025-06-303,4903,5203,4853,506455,6003,506
2025-06-273,4683,4963,4633,478525,0003,478
2025-06-263,4803,4913,4563,472437,1003,472
2025-06-253,5073,5133,4793,479351,0003,479
2025-06-243,5413,5503,5133,514311,2003,514
2025-06-233,5423,5633,5273,527453,3003,527
2025-06-203,5283,5523,5203,546836,2003,546
2025-06-193,5293,5483,5253,548330,0003,548
2025-06-183,5083,5443,5083,532283,2003,532
2025-06-173,5353,5433,5233,536229,8003,536
2025-06-163,5313,5553,4973,529519,7003,529
2025-06-133,5243,5493,5023,538505,9003,538
2025-06-123,5203,5313,4993,520311,3003,520
2025-06-113,4993,5353,4893,524473,5003,524
2025-06-103,4733,4943,4683,492307,0003,492
2025-06-093,4913,5003,4753,480312,4003,480
2025-06-063,4303,4893,4303,487369,4003,487
2025-06-053,4203,4443,4173,430313,3003,430
2025-06-043,4363,4473,4213,437479,3003,437
2025-06-033,4523,4643,4313,437548,4003,437
2025-06-023,4913,5003,4463,470531,2003,470
2025-05-303,4703,5083,4653,505593,2003,505
2025-05-293,4653,4853,4603,4821,109,6003,482
2025-05-283,4743,4913,4643,489418,6003,489
2025-05-273,4703,4723,4453,462367,9003,462
2025-05-263,4583,4713,4503,462328,3003,462
2025-05-233,4753,4763,4563,457401,3003,457
2025-05-223,4693,4743,4453,457496,3003,457
2025-05-213,4783,5003,4623,479987,7003,479
2025-05-203,5783,5793,5133,513985,6003,513
2025-05-193,5513,5993,5453,570552,1003,570
2025-05-163,5703,5853,5353,569760,0003,569
2025-05-153,5603,6023,5393,570789,3003,570
2025-05-143,5903,5923,5303,5451,412,1003,545
2025-05-133,6003,6963,5763,5812,971,1003,581
2025-05-123,9803,9873,9353,947384,2003,947
2025-05-093,9953,9953,9303,956374,6003,956
2025-05-083,9433,9643,9193,955371,8003,955
2025-05-073,9394,0003,9353,946409,2003,946
2025-05-023,9123,9513,8933,946325,2003,946
2025-05-013,8843,9383,8753,912292,5003,912
2025-04-303,9093,9133,8333,873386,4003,873
2025-04-283,8593,9073,8433,876257,5003,876
2025-04-253,8633,9053,8203,870297,5003,870
2025-04-244,0024,0073,9103,918257,8003,918
2025-04-234,0004,0263,9934,021394,7004,021
2025-04-223,9583,9973,9483,970259,2003,970
2025-04-213,8763,9403,8753,935198,4003,935
2025-04-183,9043,9243,8903,906171,8003,906
2025-04-173,9043,9243,8853,900200,3003,900
2025-04-163,8883,8953,8533,890157,1003,890
2025-04-153,9303,9303,8483,857307,8003,857
2025-04-143,8733,9333,8603,910326,2003,910
2025-04-113,8013,8723,7903,872383,2003,872
2025-04-103,8043,9133,7673,899621,4003,899
2025-04-093,6553,6973,6083,664418,4003,664
2025-04-083,6603,7503,6123,735514,8003,735
2025-04-073,6503,6833,5513,590751,9003,590
2025-04-043,7153,8433,7103,806820,9003,806
2025-04-033,6013,7253,5823,713477,0003,713
2025-04-023,7573,7723,6713,671488,8003,671
2025-04-013,8393,8513,7563,760374,3003,760
2025-03-313,9153,9153,7843,807761,6003,807
2025-03-283,8804,0473,8774,047835,2004,047
2025-03-273,9093,9603,8953,937667,8003,937
2025-03-263,9193,9843,9093,912508,1003,912
2025-03-253,9053,9213,8823,905243,7003,905
2025-03-243,9783,9843,8773,905368,0003,905
2025-03-213,9804,0043,9523,952396,9003,952
2025-03-193,9753,9993,9533,954305,8003,954
2025-03-183,9454,0033,9433,975329,6003,975
2025-03-173,9503,9653,9343,943272,4003,943
2025-03-143,9453,9703,9103,910448,0003,910
2025-03-133,8443,9403,8373,929415,1003,929
2025-03-123,8513,8733,8263,844341,3003,844
2025-03-113,8803,8933,8303,861408,2003,861
2025-03-103,9113,9283,8873,912290,9003,912
2025-03-073,8143,9113,8113,911503,6003,911
2025-03-063,8153,8443,7923,837424,4003,837
2025-03-053,8903,9033,7963,805651,0003,805
2025-03-043,9003,9133,8533,897355,6003,897
2025-03-033,8783,9243,8383,898408,0003,898
2025-02-283,8843,8883,8233,860473,6003,860
2025-02-273,8423,8943,8313,888370,8003,888
2025-02-263,8233,8583,7963,842353,5003,842
2025-02-253,7953,8193,7673,800582,7003,800
2025-02-213,8943,9573,8133,827428,2003,827
2025-02-203,9053,9233,8623,894385,2003,894
2025-02-193,9704,0163,9083,925434,3003,925
2025-02-183,9003,9923,9003,970351,9003,970
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