9049 京福電気鉄道(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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | - | - | - | 6,410 | - | 6,410 |
| 2025-05-12 | - | - | - | 6,410 | - | 6,410 |
| 2025-05-09 | - | - | - | 6,410 | - | 6,410 |
| 2025-05-08 | - | - | - | 6,410 | - | 6,410 |
| 2025-05-07 | 6,430 | 6,460 | 6,410 | 6,410 | 500 | 6,410 |
| 2025-05-02 | 6,450 | 6,460 | 6,450 | 6,460 | 400 | 6,460 |
| 2025-05-01 | 6,450 | 6,450 | 6,450 | 6,450 | 100 | 6,450 |
| 2025-04-30 | - | - | - | 6,510 | - | 6,510 |
| 2025-04-28 | - | - | - | 6,510 | - | 6,510 |
| 2025-04-25 | 6,400 | 6,680 | 6,400 | 6,510 | 6,200 | 6,510 |
| 2025-04-24 | - | - | - | 6,390 | - | 6,390 |
| 2025-04-23 | 6,390 | 6,390 | 6,390 | 6,390 | 200 | 6,390 |
| 2025-04-22 | 6,370 | 6,370 | 6,370 | 6,370 | 200 | 6,370 |
| 2025-04-21 | 6,370 | 6,370 | 6,370 | 6,370 | 100 | 6,370 |
| 2025-04-18 | 6,350 | 6,370 | 6,350 | 6,370 | 200 | 6,370 |
| 2025-04-17 | - | - | - | 6,310 | - | 6,310 |
| 2025-04-16 | 6,340 | 6,350 | 6,310 | 6,310 | 300 | 6,310 |
| 2025-04-15 | - | - | - | 6,100 | - | 6,100 |
| 2025-04-14 | - | - | - | 6,100 | - | 6,100 |
| 2025-04-11 | - | - | - | 6,100 | - | 6,100 |
| 2025-04-10 | 6,390 | 6,390 | 6,100 | 6,100 | 400 | 6,100 |
| 2025-04-09 | 6,080 | 6,090 | 6,080 | 6,090 | 700 | 6,090 |
| 2025-04-08 | 6,100 | 6,100 | 6,100 | 6,100 | 500 | 6,100 |
| 2025-04-07 | 5,990 | 5,990 | 5,600 | 5,600 | 800 | 5,600 |
| 2025-04-04 | 6,250 | 6,250 | 6,060 | 6,060 | 600 | 6,060 |
| 2025-04-03 | 6,380 | 6,380 | 6,300 | 6,300 | 700 | 6,300 |
| 2025-04-02 | 6,500 | 6,540 | 6,400 | 6,500 | 3,600 | 6,500 |
| 2025-04-01 | - | - | - | 6,500 | - | 6,500 |
| 2025-03-31 | - | - | - | 6,500 | - | 6,500 |
| 2025-03-28 | - | - | - | 6,500 | - | 6,500 |
| 2025-03-27 | 6,530 | 6,600 | 6,460 | 6,500 | 2,600 | 6,500 |
| 2025-03-26 | 6,600 | 6,600 | 6,520 | 6,520 | 900 | 6,520 |
| 2025-03-25 | 6,570 | 6,600 | 6,570 | 6,600 | 200 | 6,600 |
| 2025-03-24 | 6,600 | 6,600 | 6,570 | 6,570 | 400 | 6,570 |
| 2025-03-21 | 6,700 | 6,700 | 6,700 | 6,700 | 100 | 6,700 |
| 2025-03-19 | 6,670 | 6,700 | 6,670 | 6,700 | 1,000 | 6,700 |
| 2025-03-18 | 6,670 | 6,670 | 6,670 | 6,670 | 100 | 6,670 |
| 2025-03-17 | - | - | - | 6,670 | - | 6,670 |
| 2025-03-14 | 6,670 | 6,670 | 6,670 | 6,670 | 100 | 6,670 |
| 2025-03-13 | 6,610 | 6,670 | 6,610 | 6,670 | 200 | 6,670 |
| 2025-03-12 | 6,680 | 6,700 | 6,600 | 6,600 | 500 | 6,600 |
| 2025-03-11 | 6,550 | 6,640 | 6,550 | 6,640 | 300 | 6,640 |
| 2025-03-10 | 6,580 | 6,620 | 6,580 | 6,620 | 500 | 6,620 |
| 2025-03-07 | 6,540 | 6,540 | 6,540 | 6,540 | 100 | 6,540 |
| 2025-03-06 | 6,500 | 6,540 | 6,500 | 6,540 | 500 | 6,540 |
| 2025-03-05 | 6,500 | 6,500 | 6,490 | 6,500 | 600 | 6,500 |
| 2025-03-04 | 6,560 | 6,560 | 6,480 | 6,480 | 700 | 6,480 |
| 2025-03-03 | 6,470 | 6,580 | 6,460 | 6,560 | 1,500 | 6,560 |
| 2025-02-28 | 6,400 | 6,430 | 6,300 | 6,410 | 1,400 | 6,410 |
| 2025-02-27 | 6,360 | 6,360 | 6,360 | 6,360 | 100 | 6,360 |
| 2025-02-26 | - | - | - | 6,430 | - | 6,430 |
| 2025-02-25 | 6,340 | 6,430 | 6,340 | 6,430 | 400 | 6,430 |
| 2025-02-21 | 6,350 | 6,410 | 6,350 | 6,410 | 300 | 6,410 |
| 2025-02-20 | 6,400 | 6,400 | 6,400 | 6,400 | 400 | 6,400 |
| 2025-02-19 | - | - | - | 6,420 | - | 6,420 |
| 2025-02-18 | - | - | - | 6,420 | - | 6,420 |
| 2025-02-17 | 6,350 | 6,420 | 6,320 | 6,420 | 300 | 6,420 |
| 2025-02-14 | 6,480 | 6,500 | 6,400 | 6,400 | 1,300 | 6,400 |
| 2025-02-13 | - | - | - | 6,500 | - | 6,500 |
| 2025-02-12 | 6,530 | 6,530 | 6,500 | 6,500 | 500 | 6,500 |
| 2025-02-10 | 6,670 | 6,670 | 6,500 | 6,500 | 1,100 | 6,500 |
| 2025-02-07 | 6,660 | 6,690 | 6,660 | 6,690 | 300 | 6,690 |
| 2025-02-06 | 6,660 | 6,660 | 6,650 | 6,660 | 400 | 6,660 |
| 2025-02-05 | 6,580 | 6,660 | 6,580 | 6,660 | 400 | 6,660 |
| 2025-02-04 | 6,630 | 6,640 | 6,630 | 6,640 | 300 | 6,640 |
| 2025-02-03 | 6,640 | 6,640 | 6,600 | 6,600 | 500 | 6,600 |
| 2025-01-31 | - | - | - | 6,640 | - | 6,640 |
| 2025-01-30 | 6,640 | 6,640 | 6,640 | 6,640 | 200 | 6,640 |
| 2025-01-29 | - | - | - | 6,740 | - | 6,740 |
| 2025-01-28 | 6,840 | 6,840 | 6,740 | 6,740 | 400 | 6,740 |
| 2025-01-27 | 6,750 | 6,750 | 6,640 | 6,640 | 800 | 6,640 |
| 2025-01-24 | - | - | - | 6,750 | - | 6,750 |
| 2025-01-23 | - | - | - | 6,750 | - | 6,750 |
| 2025-01-22 | 6,740 | 6,750 | 6,740 | 6,750 | 200 | 6,750 |
| 2025-01-21 | 6,640 | 6,640 | 6,640 | 6,640 | 100 | 6,640 |
| 2025-01-20 | 6,770 | 6,770 | 6,680 | 6,680 | 200 | 6,680 |
| 2025-01-17 | - | - | - | 6,700 | - | 6,700 |
| 2025-01-16 | 6,700 | 6,700 | 6,700 | 6,700 | 600 | 6,700 |
| 2025-01-15 | 6,700 | 6,700 | 6,700 | 6,700 | 300 | 6,700 |
| 2025-01-14 | 6,740 | 6,740 | 6,680 | 6,700 | 2,000 | 6,700 |
| 2025-01-10 | 6,800 | 6,800 | 6,740 | 6,740 | 300 | 6,740 |
| 2025-01-09 | 6,750 | 6,750 | 6,750 | 6,750 | 300 | 6,750 |
| 2025-01-08 | 6,680 | 6,680 | 6,680 | 6,680 | 500 | 6,680 |
| 2025-01-07 | 6,650 | 6,690 | 6,650 | 6,680 | 1,800 | 6,680 |
| 2025-01-06 | 6,620 | 6,620 | 6,620 | 6,620 | 100 | 6,620 |
分割・併合履歴 ： [2017-09-27]1株→0.1株