9008東証P貸借
業種 陸運業
京王電鉄 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,433 (23/09/19) | 3,712 (24/05/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,699 (24/01/12) | 3,712 (24/05/27) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,752 | 3,795 | 3,742 | 3,784 | +35 | +0.9 | 449,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 3,740 | 3,753 | 3,714 | 3,749 | +8 | +0.2 | 321,100 |
| 5/29 | 3,828 | 3,855 | 3,738 | 3,741 | -77 | -2.0 | 442,100 |
| 5/28 | 3,769 | 3,842 | 3,765 | 3,818 | +53 | +1.4 | 441,100 |
| 5/27 | 3,740 | 3,769 | 3,712 | 3,765 | +29 | +0.8 | 303,000 |
| 5/24 | 3,733 | 3,764 | 3,725 | 3,736 | -25 | -0.7 | 339,500 |
| 5/23 | 3,764 | 3,779 | 3,748 | 3,761 | -19 | -0.5 | 308,900 |
| 5/22 | 3,785 | 3,800 | 3,761 | 3,780 | -5 | -0.1 | 330,100 |
| 5/21 | 3,831 | 3,839 | 3,785 | 3,785 | -48 | -1.3 | 417,400 |
| 5/20 | 3,860 | 3,877 | 3,831 | 3,833 | -10 | -0.3 | 250,300 |
| 5/17 | 3,820 | 3,851 | 3,815 | 3,843 | -3 | -0.1 | 232,300 |
| 5/16 | 3,856 | 3,860 | 3,791 | 3,846 | +8 | +0.2 | 361,800 |
| 5/15 | 3,888 | 3,892 | 3,814 | 3,838 | -79 | -2.0 | 486,100 |
| 5/14 | 3,850 | 3,943 | 3,850 | 3,917 | +73 | +1.9 | 466,600 |
| 5/13 | 3,859 | 3,887 | 3,807 | 3,844 | +30 | +0.8 | 514,000 |
| 5/10 | 3,792 | 3,818 | 3,774 | 3,814 | +21 | +0.6 | 629,300 |
| 5/9 | 3,802 | 3,814 | 3,780 | 3,793 | -19 | -0.5 | 414,700 |
| 5/8 | 3,860 | 3,873 | 3,804 | 3,812 | -56 | -1.5 | 402,800 |
| 5/7 | 3,850 | 3,868 | 3,825 | 3,868 | +35 | +0.9 | 269,000 |
| 5/2 | 3,850 | 3,855 | 3,823 | 3,833 | -19 | -0.5 | 304,000 |
| 5/1 | 3,837 | 3,870 | 3,828 | 3,852 | -11 | -0.3 | 343,500 |
| 4/30 | 3,908 | 3,925 | 3,847 | 3,863 | +5 | +0.1 | 307,400 |
| 4/26 | 3,822 | 3,883 | 3,802 | 3,858 | +18 | +0.5 | 498,500 |
| 4/25 | 3,890 | 3,899 | 3,836 | 3,840 | -55 | -1.4 | 422,300 |
| 4/24 | 3,937 | 3,939 | 3,875 | 3,895 | -57 | -1.4 | 632,000 |
| 4/23 | 3,982 | 3,986 | 3,934 | 3,952 | -28 | -0.7 | 361,900 |
| 4/22 | 3,887 | 3,986 | 3,874 | 3,980 | +142 | +3.7 | 523,100 |
| 4/19 | 3,882 | 3,897 | 3,798 | 3,838 | -40 | -1.0 | 824,100 |
| 4/18 | 3,968 | 4,022 | 3,876 | 3,878 | -90 | -2.3 | 886,400 |
| 4/17 | 4,001 | 4,017 | 3,968 | 3,968 | -48 | -1.2 | 531,100 |
| 4/16 | 4,055 | 4,063 | 3,992 | 4,016 | -71 | -1.7 | 589,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて