9009 京成電鉄(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,825 | 5,970 | 5,825 | 5,927 | 874,300 | 5,927 |
| 2024-04-25 | 5,984 | 5,998 | 5,854 | 5,870 | 824,900 | 5,870 |
| 2024-04-24 | 5,994 | 6,035 | 5,960 | 5,985 | 498,200 | 5,985 |
| 2024-04-23 | 6,000 | 6,001 | 5,951 | 5,968 | 380,900 | 5,968 |
| 2024-04-22 | 5,957 | 6,036 | 5,906 | 6,025 | 690,100 | 6,025 |
| 2024-04-19 | 5,922 | 5,933 | 5,825 | 5,876 | 646,700 | 5,876 |
| 2024-04-18 | 5,926 | 5,965 | 5,854 | 5,900 | 455,500 | 5,900 |
| 2024-04-17 | 5,979 | 5,998 | 5,859 | 5,859 | 689,000 | 5,859 |
| 2024-04-16 | 6,045 | 6,051 | 5,945 | 6,000 | 513,500 | 6,000 |
| 2024-04-15 | 6,015 | 6,083 | 6,009 | 6,075 | 354,800 | 6,075 |
| 2024-04-12 | 6,053 | 6,081 | 5,990 | 6,014 | 528,700 | 6,014 |
| 2024-04-11 | 6,043 | 6,073 | 5,981 | 6,051 | 541,500 | 6,051 |
| 2024-04-10 | 6,150 | 6,199 | 6,092 | 6,103 | 616,300 | 6,103 |
| 2024-04-09 | 6,309 | 6,309 | 6,127 | 6,160 | 664,400 | 6,160 |
| 2024-04-08 | 6,263 | 6,297 | 6,216 | 6,279 | 409,200 | 6,279 |
| 2024-04-05 | 6,131 | 6,262 | 6,107 | 6,262 | 491,700 | 6,262 |
| 2024-04-04 | 6,192 | 6,246 | 6,130 | 6,186 | 604,100 | 6,186 |
| 2024-04-03 | 6,167 | 6,173 | 6,067 | 6,103 | 655,100 | 6,103 |
| 2024-04-02 | 6,271 | 6,325 | 6,155 | 6,185 | 511,600 | 6,185 |
| 2024-04-01 | 6,210 | 6,309 | 6,165 | 6,264 | 519,700 | 6,264 |
| 2024-03-29 | 6,189 | 6,210 | 6,101 | 6,159 | 811,600 | 6,159 |
| 2024-03-28 | 6,295 | 6,296 | 6,114 | 6,134 | 827,700 | 6,134 |
| 2024-03-27 | 6,430 | 6,443 | 6,322 | 6,349 | 851,800 | 6,349 |
| 2024-03-26 | 6,347 | 6,441 | 6,338 | 6,400 | 677,300 | 6,400 |
| 2024-03-25 | 6,410 | 6,436 | 6,344 | 6,359 | 499,400 | 6,359 |
| 2024-03-22 | 6,400 | 6,424 | 6,318 | 6,365 | 655,900 | 6,365 |
| 2024-03-21 | 6,425 | 6,438 | 6,222 | 6,320 | 960,600 | 6,320 |
| 2024-03-19 | 6,275 | 6,390 | 6,259 | 6,345 | 535,400 | 6,345 |
| 2024-03-18 | 6,245 | 6,314 | 6,216 | 6,288 | 742,300 | 6,288 |
| 2024-03-15 | 6,162 | 6,274 | 6,145 | 6,227 | 800,200 | 6,227 |
| 2024-03-14 | 6,210 | 6,212 | 6,107 | 6,187 | 915,200 | 6,187 |
| 2024-03-13 | 6,361 | 6,407 | 6,122 | 6,150 | 1,111,600 | 6,150 |
| 2024-03-12 | 6,442 | 6,450 | 6,225 | 6,320 | 1,025,500 | 6,320 |
| 2024-03-11 | 6,462 | 6,573 | 6,300 | 6,507 | 1,668,800 | 6,507 |
| 2024-03-08 | 7,249 | 7,344 | 6,385 | 6,476 | 4,412,100 | 6,476 |
| 2024-03-07 | 6,948 | 7,154 | 6,948 | 7,099 | 623,700 | 7,099 |
| 2024-03-06 | 6,948 | 7,064 | 6,925 | 6,941 | 536,900 | 6,941 |
| 2024-03-05 | 6,881 | 7,075 | 6,786 | 6,941 | 705,800 | 6,941 |
| 2024-03-04 | 6,998 | 7,012 | 6,903 | 6,979 | 504,600 | 6,979 |
| 2024-03-01 | 6,970 | 7,035 | 6,912 | 6,959 | 787,100 | 6,959 |
| 2024-02-29 | 7,142 | 7,165 | 6,969 | 6,995 | 1,727,500 | 6,995 |
| 2024-02-28 | 7,100 | 7,178 | 7,075 | 7,127 | 627,700 | 7,127 |
| 2024-02-27 | 7,417 | 7,463 | 7,116 | 7,164 | 1,207,000 | 7,164 |
| 2024-02-26 | 7,550 | 7,676 | 7,385 | 7,463 | 1,105,200 | 7,463 |
| 2024-02-22 | 7,396 | 7,510 | 7,381 | 7,466 | 739,000 | 7,466 |
| 2024-02-21 | 7,400 | 7,450 | 7,345 | 7,369 | 586,800 | 7,369 |
| 2024-02-20 | 7,580 | 7,625 | 7,411 | 7,452 | 763,400 | 7,452 |
| 2024-02-19 | 7,400 | 7,660 | 7,381 | 7,580 | 543,300 | 7,580 |
| 2024-02-16 | 7,200 | 7,439 | 7,198 | 7,358 | 654,100 | 7,358 |
| 2024-02-15 | 7,196 | 7,199 | 7,079 | 7,141 | 471,300 | 7,141 |
| 2024-02-14 | 7,241 | 7,328 | 7,094 | 7,160 | 638,600 | 7,160 |
| 2024-02-13 | 7,033 | 7,229 | 6,994 | 7,176 | 727,500 | 7,176 |
| 2024-02-09 | 6,938 | 6,979 | 6,868 | 6,941 | 624,300 | 6,941 |
| 2024-02-08 | 6,891 | 6,920 | 6,754 | 6,900 | 689,900 | 6,900 |
| 2024-02-07 | 6,685 | 6,906 | 6,669 | 6,900 | 747,200 | 6,900 |
| 2024-02-06 | 6,662 | 6,778 | 6,662 | 6,702 | 503,800 | 6,702 |
| 2024-02-05 | 6,786 | 6,813 | 6,606 | 6,736 | 654,800 | 6,736 |
| 2024-02-02 | 6,850 | 6,850 | 6,738 | 6,744 | 402,400 | 6,744 |
| 2024-02-01 | 6,746 | 6,909 | 6,688 | 6,773 | 509,300 | 6,773 |
| 2024-01-31 | 6,600 | 6,718 | 6,578 | 6,698 | 427,600 | 6,698 |
| 2024-01-30 | 6,777 | 6,817 | 6,664 | 6,665 | 432,900 | 6,665 |
| 2024-01-29 | 6,748 | 6,831 | 6,717 | 6,776 | 528,800 | 6,776 |
| 2024-01-26 | 6,773 | 6,845 | 6,720 | 6,748 | 403,500 | 6,748 |
| 2024-01-25 | 6,755 | 6,836 | 6,752 | 6,778 | 426,200 | 6,778 |
| 2024-01-24 | 6,901 | 6,911 | 6,705 | 6,741 | 631,400 | 6,741 |
| 2024-01-23 | 7,032 | 7,071 | 6,902 | 6,923 | 446,500 | 6,923 |
| 2024-01-22 | 6,938 | 7,057 | 6,861 | 7,055 | 480,300 | 7,055 |
| 2024-01-19 | 7,099 | 7,123 | 6,926 | 6,985 | 620,900 | 6,985 |
| 2024-01-18 | 7,200 | 7,241 | 7,085 | 7,090 | 495,800 | 7,090 |
| 2024-01-17 | 7,350 | 7,380 | 7,201 | 7,230 | 572,700 | 7,230 |
| 2024-01-16 | 7,250 | 7,352 | 7,186 | 7,256 | 525,900 | 7,256 |
| 2024-01-15 | 7,135 | 7,288 | 7,077 | 7,269 | 373,600 | 7,269 |
| 2024-01-12 | 7,208 | 7,256 | 7,100 | 7,185 | 819,300 | 7,185 |
| 2024-01-11 | 7,084 | 7,117 | 6,990 | 7,058 | 630,100 | 7,058 |
| 2024-01-10 | 6,898 | 7,083 | 6,898 | 7,042 | 855,200 | 7,042 |
| 2024-01-09 | 6,742 | 6,854 | 6,698 | 6,820 | 409,100 | 6,820 |
| 2024-01-05 | 6,570 | 6,828 | 6,543 | 6,741 | 540,500 | 6,741 |
| 2024-01-04 | 6,524 | 6,589 | 6,508 | 6,543 | 461,200 | 6,543 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
