1. HOME >
  2. 株価時系列 >
  3. 9049 >
  4. 2023年

9049 京福電気鉄道(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-29---4,925-4,925
2023-12-284,9254,9254,9254,9251004,925
2023-12-27---4,920-4,920
2023-12-264,9404,9404,9204,9204004,920
2023-12-254,9404,9404,9404,9401004,940
2023-12-224,8954,9304,8604,9308004,930
2023-12-214,9554,9554,9054,9054004,905
2023-12-204,8004,9104,8004,9109004,910
2023-12-194,8504,8554,8504,8553004,855
2023-12-18---4,920-4,920
2023-12-15---4,920-4,920
2023-12-144,9754,9754,8504,9201,2004,920
2023-12-134,9304,9754,9304,9757004,975
2023-12-125,0505,0505,0205,0301,6005,030
2023-12-115,0005,0504,9505,0006,6005,000
2023-12-084,9504,9504,9504,9501004,950
2023-12-074,9704,9704,9604,9654004,965
2023-12-064,9504,9804,9504,9804004,980
2023-12-054,8104,8104,8104,8101004,810
2023-12-044,8304,8554,7704,8401,3004,840
2023-12-01---4,760-4,760
2023-11-304,7604,7604,7604,7601004,760
2023-11-294,9004,9354,9004,9003,2004,900
2023-11-284,7304,7304,7304,7301004,730
2023-11-274,6704,7204,6704,7202004,720
2023-11-244,6704,6704,6704,6701004,670
2023-11-224,7004,7004,6704,6704004,670
2023-11-214,6954,7604,6954,7001,2004,700
2023-11-20---4,765-4,765
2023-11-17---4,765-4,765
2023-11-16---4,765-4,765
2023-11-15---4,765-4,765
2023-11-14---4,765-4,765
2023-11-134,7654,7654,7654,7654004,765
2023-11-104,7704,7704,7704,7701004,770
2023-11-09---4,885-4,885
2023-11-084,8954,8954,8854,8852004,885
2023-11-074,9004,9004,7704,8401,0004,840
2023-11-064,9454,9454,9454,9452004,945
2023-11-024,7254,8004,7254,8003004,800
2023-11-01---4,705-4,705
2023-10-314,7054,7054,7054,7051004,705
2023-10-304,7054,7054,7054,7051004,705
2023-10-274,6054,6354,6054,6356004,635
2023-10-26---4,570-4,570
2023-10-25---4,570-4,570
2023-10-244,5704,5704,5704,5701004,570
2023-10-234,5654,5654,5654,5651004,565
2023-10-20---4,500-4,500
2023-10-194,5004,5004,5004,5001004,500
2023-10-18---4,570-4,570
2023-10-174,5704,5704,5704,5701004,570
2023-10-164,4804,5454,4804,5405004,540
2023-10-134,5804,5804,5804,5801004,580
2023-10-12---4,595-4,595
2023-10-114,5954,5954,5954,5951004,595
2023-10-104,5954,5954,5954,5952004,595
2023-10-064,5954,5954,5254,5252004,525
2023-10-05---4,490-4,490
2023-10-044,4204,4904,4204,4902004,490
2023-10-034,5254,5254,4554,4557004,455
2023-10-02---4,530-4,530
2023-09-29---4,530-4,530
2023-09-28---4,530-4,530
2023-09-27---4,530-4,530
2023-09-264,5954,5954,5254,5301,1004,530
2023-09-25---4,585-4,585
2023-09-22---4,585-4,585
2023-09-21---4,585-4,585
2023-09-20---4,585-4,585
2023-09-194,5854,5854,5854,5851,0004,585
2023-09-154,6404,6404,5854,5851,3004,585
2023-09-144,8754,8754,6754,6754004,675
2023-09-13---4,620-4,620
2023-09-124,6204,6204,6204,6201004,620
2023-09-114,7004,7004,6354,6404004,640
2023-09-084,5704,6704,5704,6702,0004,670
2023-09-074,5104,9054,5104,7651,4004,765
2023-09-064,4404,4404,4404,4401004,440
2023-09-054,4254,5054,4254,5057004,505
2023-09-044,4104,5004,4104,4959004,495
2023-09-014,3654,4204,3654,4202004,420
2023-08-314,2804,3054,2804,3057004,305
2023-08-30---4,350-4,350
2023-08-29---4,350-4,350
2023-08-28---4,350-4,350
2023-08-254,4654,4654,3504,3501,3004,350
2023-08-24---4,255-4,255
2023-08-234,1854,2554,1854,2553004,255
2023-08-224,2904,2904,2554,2552004,255
2023-08-214,1904,2204,1904,2202004,220
2023-08-184,1454,1454,1454,1451004,145
2023-08-17---4,260-4,260
2023-08-16---4,260-4,260
2023-08-15---4,260-4,260
2023-08-14---4,260-4,260
2023-08-104,2504,3004,2504,2603004,260
2023-08-09---4,230-4,230
2023-08-084,2404,2404,1154,2301,0004,230
2023-08-074,1304,2404,1304,2404004,240
2023-08-044,1404,1404,1404,1401004,140
2023-08-034,0904,1004,0904,1003004,100
2023-08-024,1504,1504,1504,1502004,150
2023-08-014,1204,1504,1004,1503004,150
2023-07-31---4,145-4,145
2023-07-284,1504,1504,1304,1453004,145
2023-07-274,0954,0954,0954,0951004,095
2023-07-264,0904,0904,0604,0601,3004,060
2023-07-254,0854,1504,0854,1502004,150
2023-07-244,1504,1504,1504,1501004,150
2023-07-214,1054,1054,1054,1054004,105
2023-07-204,0754,0754,0604,0602004,060
2023-07-19---4,075-4,075
2023-07-18---4,075-4,075
2023-07-14---4,075-4,075
2023-07-134,0304,0754,0304,0752004,075
2023-07-12---4,100-4,100
2023-07-11---4,100-4,100
2023-07-10---4,100-4,100
2023-07-074,1704,1704,1004,1002004,100
2023-07-064,1004,1004,1004,1001004,100
2023-07-054,1504,1504,1504,1501004,150
2023-07-044,1754,2154,1754,2151,2004,215
2023-07-034,1604,1754,1504,1507004,150
2023-06-304,0204,0204,0204,0202004,020
2023-06-29---4,050-4,050
2023-06-284,0504,0504,0504,0508004,050
2023-06-274,0804,1004,0504,0952,3004,095
2023-06-26---4,150-4,150
2023-06-23---4,150-4,150
2023-06-224,1504,1504,1504,1501004,150
2023-06-21---4,105-4,105
2023-06-20---4,105-4,105
2023-06-19---4,105-4,105
2023-06-164,1054,1054,1054,1051004,105
2023-06-154,1204,1204,1204,1208004,120
2023-06-14---4,085-4,085
2023-06-134,0854,0854,0854,0853004,085
2023-06-12---4,120-4,120
2023-06-094,1204,1204,1204,1205004,120
2023-06-08---4,100-4,100
2023-06-074,1004,1004,1004,1001004,100
2023-06-064,1404,1404,1004,1005004,100
2023-06-054,1104,1104,0704,0702004,070
2023-06-024,1154,1154,0404,1101,0004,110
2023-06-014,0504,0504,0504,0501004,050
2023-05-314,0004,0003,9954,0008004,000
2023-05-30---4,045-4,045
2023-05-294,0004,0454,0004,0452004,045
2023-05-263,9703,9803,9703,9802003,980
2023-05-253,9503,9503,9503,9502003,950
2023-05-244,0104,0103,9603,9606003,960
2023-05-234,0154,0154,0104,0105004,010
2023-05-224,0804,0804,0154,0151,9004,015
2023-05-194,0804,1004,0804,1006004,100
2023-05-184,0654,0804,0054,0803004,080
2023-05-173,9754,1353,9754,1351,7004,135
2023-05-164,1154,1154,1154,1151004,115
2023-05-154,1554,1554,1554,1553004,155
2023-05-124,2304,2304,0204,1508004,150
2023-05-11---4,090-4,090
2023-05-104,0854,0904,0854,0902004,090
2023-05-094,2204,2204,0154,0153004,015
2023-05-083,9754,2203,9754,2209004,220
2023-05-023,9904,0003,9904,0004004,000
2023-05-013,9503,9803,9503,9801,1003,980
2023-04-283,9403,9403,9403,9402003,940
2023-04-273,9053,9353,9053,9351,5003,935
2023-04-263,9003,9303,8953,9009003,900
2023-04-253,8503,8503,8503,8501,4003,850
2023-04-243,9103,9203,9103,9204003,920
2023-04-213,9003,9003,9003,9001003,900
2023-04-203,9003,9003,9003,9007003,900
2023-04-19---3,910-3,910
2023-04-183,9053,9103,9053,9103003,910
2023-04-17---3,900-3,900
2023-04-143,9003,9003,9003,9001003,900
2023-04-13---3,870-3,870
2023-04-123,8003,8703,8003,8701,1003,870
2023-04-113,8203,8203,8203,8201003,820
2023-04-103,7903,8003,7903,8007003,800
2023-04-073,7853,7853,7403,7402003,740
2023-04-063,7953,7953,6503,6506003,650
2023-04-053,8403,8403,8003,8003003,800
2023-04-043,8403,8403,8403,8401,2003,840
2023-04-033,6303,6303,6003,6304003,630
2023-03-313,7553,7553,7003,7002003,700
2023-03-303,8003,8003,8003,8001003,800
2023-03-293,8003,8003,8003,8001,5003,800
2023-03-283,7403,8003,7403,7958003,795
2023-03-273,8803,8803,7403,7403003,740
2023-03-243,9503,9503,9503,9508003,950
2023-03-233,9303,9303,9303,9301003,930
2023-03-223,7203,9303,7203,9309003,930
2023-03-203,7003,7203,7003,7151,3003,715
2023-03-173,6103,6603,6103,6601,1003,660
2023-03-163,6153,6853,6153,6454003,645
2023-03-153,6003,6153,6003,6151,0003,615
2023-03-143,6103,6503,6103,6503003,650
2023-03-133,7003,7003,6453,6452,1003,645
2023-03-103,6803,7003,6803,7003003,700
2023-03-093,6753,6903,6203,6806003,680
2023-03-083,6703,6803,6703,6802003,680
2023-03-07---3,665-3,665
2023-03-063,6653,6653,6653,6651003,665
2023-03-033,5403,6653,5403,6653003,665
2023-03-023,5703,6003,5003,6002,2003,600
2023-03-013,5553,5803,5553,5704003,570
2023-02-283,4503,5153,4503,5153003,515
2023-02-273,4703,5203,4703,5204003,520
2023-02-243,4003,4003,4003,4001003,400
2023-02-22---3,425-3,425
2023-02-213,4953,4953,4253,4252003,425
2023-02-203,5053,5053,4653,4652003,465
2023-02-17---3,435-3,435
2023-02-16---3,435-3,435
2023-02-153,4303,4353,4303,4352003,435
2023-02-14---3,500-3,500
2023-02-133,4753,5503,4703,5001,0003,500
2023-02-103,3903,5503,3903,4751,1003,475
2023-02-093,3253,3403,3253,3405003,340
2023-02-083,5103,5803,3803,3802,6003,380
2023-02-073,3703,3703,3703,3701003,370
2023-02-063,3303,4703,3303,4003003,400
2023-02-033,2853,3003,2853,3007003,300
2023-02-023,2953,2953,2953,2952003,295
2023-02-013,2903,2953,2903,2951,3003,295
2023-01-313,2503,2503,2503,2507003,250
2023-01-303,2503,2503,2503,2501,2003,250
2023-01-27---3,290-3,290
2023-01-26---3,290-3,290
2023-01-25---3,290-3,290
2023-01-24---3,290-3,290
2023-01-23---3,290-3,290
2023-01-203,2903,2903,2903,2906003,290
2023-01-193,2303,2303,2203,2202003,220
2023-01-18---3,220-3,220
2023-01-173,2203,2203,2203,2201003,220
2023-01-163,2003,2003,2003,2001003,200
2023-01-133,2103,2103,2053,2059003,205
2023-01-123,2353,2403,2353,2404003,240
2023-01-113,2803,3003,2153,2752,8003,275
2023-01-10---3,280-3,280
2023-01-063,2803,2803,2803,2801003,280
2023-01-053,2903,2903,2903,2902003,290
2023-01-043,2853,2853,2853,2851003,285

分割・併合履歴 ： [2017-09-27]1株→0.1株