9049 京福電気鉄道(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
2024-03-285,9906,0705,9906,0701,7006,070
2024-03-276,0206,1105,9706,1102,6006,110
2024-03-266,0206,1206,0206,0201,0006,020
2024-03-256,1606,1606,0906,0905006,090
2024-03-226,1206,2206,1206,1301,1006,130
2024-03-216,1906,2206,1006,2201,4006,220
2024-03-196,0906,0906,0906,0903006,090
2024-03-186,2706,2706,1106,1108006,110
2024-03-15---6,300-6,300
2024-03-146,3006,3006,2906,3004006,300
2024-03-136,2506,3006,2506,3002,3006,300
2024-03-126,0006,2406,0006,2402,0006,240
2024-03-115,9806,0005,9806,0002006,000
2024-03-086,0006,0005,9905,9904005,990
2024-03-076,0006,0806,0006,0005006,000
2024-03-065,9206,0205,9206,0006006,000
2024-03-056,0606,0705,9706,0007006,000
2024-03-046,2006,2706,0006,0601,8006,060
2024-03-016,0006,1006,0006,1005006,100
2024-02-295,8305,8305,8305,8301005,830
2024-02-285,6605,9805,6605,8301,6005,830
2024-02-275,4605,6705,4605,6601,8005,660
2024-02-265,6705,6705,6605,6605005,660
2024-02-225,4305,7805,4005,6801,7005,680
2024-02-215,4005,4005,4005,4002005,400
2024-02-205,2905,4005,2605,4009005,400
2024-02-195,4205,4505,2505,3902,1005,390
2024-02-165,5105,5205,4205,4602,6005,460
2024-02-155,5605,6305,5205,5301,4005,530
2024-02-145,7205,7205,6605,6602005,660
2024-02-135,7805,7805,7005,7408005,740
2024-02-095,7705,8005,6005,7802,0005,780
2024-02-086,0006,0005,7005,8001,6005,800
2024-02-075,9006,0105,8906,0103,0006,010
2024-02-065,7505,9205,6905,8902,2005,890
2024-02-055,5205,8505,5105,8502,1005,850
2024-02-025,5005,7705,5005,6103,5005,610
2024-02-015,3905,4605,3205,4101,2005,410
2024-01-315,2005,4905,2005,3909005,390
2024-01-305,1105,1705,1105,1707005,170
2024-01-295,0605,1405,0605,1007005,100
2024-01-265,1105,1105,1105,1101005,110
2024-01-255,1105,1105,1005,1106005,110
2024-01-245,0805,1105,0805,1103005,110
2024-01-235,1005,1005,0205,0808005,080
2024-01-225,0205,0505,0105,0501,0005,050
2024-01-195,1005,1005,0205,0205005,020
2024-01-185,1105,1105,1105,1102005,110
2024-01-175,1005,1005,0205,0905005,090
2024-01-165,0405,0504,9905,0501,5005,050
2024-01-155,0205,1104,9805,0101,7005,010
2024-01-124,9505,0004,9505,0008005,000
2024-01-114,9854,9854,9504,9505004,950
2024-01-104,9104,9704,9004,9551,5004,955
2024-01-095,0405,0404,9204,9501,2004,950
2024-01-054,9504,9504,9204,9501,5004,950
2024-01-044,9504,9504,9504,9501004,950

分割・併合履歴 : [2017-09-27]1株→0.1株