9009 京成電鉄(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 | 1,292.5 | 1,348.5 | 1,290.5 | 1,335 | 2,741,600 | 1,335 |
| 2025-04-03 | 1,261 | 1,314.5 | 1,254.5 | 1,314.5 | 2,234,300 | 1,314.50 |
| 2025-04-02 | 1,327.5 | 1,329 | 1,301 | 1,304.5 | 2,081,400 | 1,304.50 |
| 2025-04-01 | 1,344 | 1,356.5 | 1,329 | 1,329.5 | 3,906,000 | 1,329.50 |
| 2025-03-31 | 1,387 | 1,389.5 | 1,347.5 | 1,347.5 | 3,945,900 | 1,347.50 |
| 2025-03-28 | 1,440 | 1,441.5 | 1,407.5 | 1,417 | 2,403,200 | 1,417 |
| 2025-03-27 | 1,445 | 1,463.5 | 1,442 | 1,457 | 2,627,700 | 1,457 |
| 2025-03-26 | 1,514 | 1,514 | 1,458 | 1,459.5 | 2,822,300 | 1,459.50 |
| 2025-03-25 | 1,518.5 | 1,533.5 | 1,506 | 1,515.5 | 1,480,000 | 1,515.50 |
| 2025-03-24 | 1,511 | 1,535 | 1,498 | 1,522.5 | 1,676,600 | 1,522.50 |
| 2025-03-21 | 1,508 | 1,553.5 | 1,495.5 | 1,513 | 4,108,800 | 1,513 |
| 2025-03-19 | 1,482 | 1,507.5 | 1,482 | 1,500.5 | 2,521,100 | 1,500.50 |
| 2025-03-18 | 1,480 | 1,490.5 | 1,473 | 1,482 | 1,552,900 | 1,482 |
| 2025-03-17 | 1,472 | 1,501 | 1,469 | 1,470 | 1,884,600 | 1,470 |
| 2025-03-14 | 1,468.5 | 1,484.5 | 1,459 | 1,464.5 | 2,542,400 | 1,464.50 |
| 2025-03-13 | 1,475 | 1,496 | 1,461.5 | 1,487.5 | 2,233,100 | 1,487.50 |
| 2025-03-12 | 1,395 | 1,495 | 1,383 | 1,493.5 | 3,810,700 | 1,493.50 |
| 2025-03-11 | 1,475.5 | 1,495 | 1,425 | 1,425 | 4,824,600 | 1,425 |
| 2025-03-10 | 1,516 | 1,551.5 | 1,493 | 1,498 | 4,280,400 | 1,498 |
| 2025-03-07 | 1,497 | 1,516.5 | 1,481 | 1,509 | 2,947,500 | 1,509 |
| 2025-03-06 | 1,489 | 1,504 | 1,467 | 1,497 | 3,003,600 | 1,497 |
| 2025-03-05 | 1,525 | 1,583 | 1,504 | 1,504 | 4,247,900 | 1,504 |
| 2025-03-04 | 1,511 | 1,544.5 | 1,511 | 1,524 | 3,296,000 | 1,524 |
| 2025-03-03 | 1,449 | 1,510 | 1,448 | 1,506.5 | 3,031,600 | 1,506.50 |
| 2025-02-28 | 1,430 | 1,455 | 1,428 | 1,433.5 | 2,347,700 | 1,433.50 |
| 2025-02-27 | 1,458.5 | 1,464 | 1,438.5 | 1,449 | 2,079,700 | 1,449 |
| 2025-02-26 | 1,466.5 | 1,501.5 | 1,453 | 1,471 | 2,324,600 | 1,471 |
| 2025-02-25 | 1,461.5 | 1,485 | 1,436 | 1,450 | 2,519,400 | 1,450 |
| 2025-02-21 | 1,555 | 1,590 | 1,464.5 | 1,472 | 4,945,200 | 1,472 |
| 2025-02-20 | 1,464 | 1,477.5 | 1,444 | 1,476.5 | 2,090,800 | 1,476.50 |
| 2025-02-19 | 1,526 | 1,545 | 1,479 | 1,481.5 | 2,383,000 | 1,481.50 |
| 2025-02-18 | 1,505 | 1,564 | 1,500 | 1,538 | 3,065,600 | 1,538 |
| 2025-02-17 | 1,521 | 1,534.5 | 1,494 | 1,494 | 1,631,600 | 1,494 |
| 2025-02-14 | 1,498 | 1,520.5 | 1,479.5 | 1,506.5 | 2,765,600 | 1,506.50 |
| 2025-02-13 | 1,462 | 1,494.5 | 1,459.5 | 1,485 | 1,985,300 | 1,485 |
| 2025-02-12 | 1,440.5 | 1,479.5 | 1,437 | 1,453.5 | 2,590,700 | 1,453.50 |
| 2025-02-10 | 1,450 | 1,460.5 | 1,433 | 1,436 | 1,354,200 | 1,436 |
| 2025-02-07 | 1,456 | 1,469 | 1,443 | 1,447 | 1,213,100 | 1,447 |
| 2025-02-06 | 1,456.5 | 1,487 | 1,444 | 1,449.5 | 1,538,500 | 1,449.50 |
| 2025-02-05 | 1,450 | 1,457 | 1,443 | 1,450.5 | 1,445,200 | 1,450.50 |
| 2025-02-04 | 1,459 | 1,465 | 1,431 | 1,449.5 | 2,074,700 | 1,449.50 |
| 2025-02-03 | 1,425 | 1,466 | 1,422 | 1,450 | 2,654,600 | 1,450 |
| 2025-01-31 | 1,512.5 | 1,512.5 | 1,468.5 | 1,485 | 1,729,000 | 1,485 |
| 2025-01-30 | 1,483.5 | 1,504 | 1,475 | 1,497 | 1,574,800 | 1,497 |
| 2025-01-29 | 1,464.5 | 1,491.5 | 1,455.5 | 1,491.5 | 2,203,400 | 1,491.50 |
| 2025-01-28 | 1,438.5 | 1,495 | 1,431.5 | 1,468.5 | 3,389,100 | 1,468.50 |
| 2025-01-27 | 1,430 | 1,439 | 1,415 | 1,424.5 | 2,023,800 | 1,424.50 |
| 2025-01-24 | 1,399.5 | 1,426 | 1,381.5 | 1,413.5 | 2,662,300 | 1,413.50 |
| 2025-01-23 | 1,387.5 | 1,413 | 1,383 | 1,398 | 2,553,800 | 1,398 |
| 2025-01-22 | 1,399.5 | 1,407 | 1,382 | 1,398.5 | 2,529,200 | 1,398.50 |
| 2025-01-21 | 1,395 | 1,416 | 1,389 | 1,399.5 | 1,667,700 | 1,399.50 |
| 2025-01-20 | 1,398.5 | 1,408.5 | 1,389 | 1,393 | 2,216,900 | 1,393 |
| 2025-01-17 | 1,412 | 1,417 | 1,389 | 1,397 | 2,595,300 | 1,397 |
| 2025-01-16 | 1,405.5 | 1,440.5 | 1,403 | 1,416.5 | 1,955,200 | 1,416.50 |
| 2025-01-15 | 1,425 | 1,445 | 1,405.5 | 1,409.5 | 2,751,300 | 1,409.50 |
| 2025-01-14 | 1,397.5 | 1,439.5 | 1,390.5 | 1,418.5 | 2,867,300 | 1,418.50 |
| 2025-01-10 | 1,423 | 1,428 | 1,397 | 1,414.5 | 2,447,100 | 1,414.50 |
| 2025-01-09 | 1,424.5 | 1,424.5 | 1,404.5 | 1,414 | 1,925,100 | 1,414 |
| 2025-01-08 | 1,438 | 1,445 | 1,412 | 1,413 | 1,726,700 | 1,413 |
| 2025-01-07 | 1,407 | 1,438 | 1,394.5 | 1,429.5 | 1,601,200 | 1,429.50 |
| 2025-01-06 | 1,420 | 1,442.5 | 1,383.5 | 1,400 | 2,306,500 | 1,400 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2016-09-28]1株→0.5株