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 |
|---|---|
| 5,433.0 (23/09/19) | 3,663.0 (24/06/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,699.0 (24/01/12) | 3,663.0 (24/06/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 3,687.0 | 3,799.0 | 3,632.0 | 3,668.0 | -17.0 | -0.5 | 2,526,800 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 6/7 | 3,685.0 | -2.6 | 3,726.2 | 1,772,100 | 48,600 | 1,201,900 | 24.73 |
| 5/31 | 3,784.0 | +1.3 | 3,773.9 | 1,957,100 | 39,200 | 1,130,000 | 28.83 |
| 5/24 | 3,736.0 | -2.8 | 3,783.2 | 1,646,200 | 26,500 | 1,186,900 | 44.79 |
| 5/17 | 3,843.0 | +0.8 | 3,854.6 | 2,060,800 | 17,700 | 1,147,100 | 64.81 |
| 5/10 | 3,814.0 | -0.5 | 3,813.0 | 1,715,800 | 22,000 | 1,187,700 | 53.99 |
| 5/2 | 3,833.0 | -0.7 | 3,851.3 | 954,900 | 22,200 | 1,156,100 | 52.08 |
| 4/26 | 3,858.0 | +0.5 | 3,896.2 | 2,437,800 | 23,500 | 1,131,700 | 48.16 |
| 4/19 | 3,838.0 | -6.2 | 3,944.5 | 3,067,800 | 23,100 | 1,133,800 | 49.08 |
| 4/12 | 4,093.0 | -0.5 | 4,076.8 | 1,663,500 | 15,500 | 1,013,800 | 65.41 |
| 4/5 | 4,112.0 | -1.4 | 4,093.8 | 2,197,600 | 19,800 | 982,200 | 49.61 |
| 3/29 | 4,172.0 | -2.5 | 4,227.4 | 2,675,100 | 15,000 | 851,600 | 56.77 |
| 3/22 | 4,277.0 | +2.5 | 4,247.6 | 1,926,500 | 30,300 | 832,200 | 27.47 |
| 3/15 | 4,172.0 | +0.3 | 4,143.2 | 2,644,500 | 18,900 | 1,034,600 | 54.74 |
| 3/8 | 4,161.0 | -0.9 | 4,177.8 | 2,887,300 | 18,100 | 1,027,700 | 56.78 |
| 3/1 | 4,197.0 | -0.8 | 4,221.3 | 2,203,200 | 18,800 | 979,200 | 52.09 |
| 2/22 | 4,229.0 | +0.4 | 4,213.2 | 1,785,400 | 25,300 | 967,600 | 38.25 |
| 2/16 | 4,214.0 | +0.1 | 4,197.8 | 2,663,400 | 23,000 | 980,400 | 42.63 |
| 2/9 | 4,209.0 | -3.6 | 4,345.5 | 5,729,200 | 21,300 | 972,700 | 45.67 |
| 2/2 | 4,368.0 | +0.3 | 4,327.6 | 2,030,200 | 20,900 | 765,800 | 36.64 |
| 1/26 | 4,357.0 | -2.2 | 4,407.6 | 1,993,800 | 22,900 | 676,300 | 29.53 |
| 1/19 | 4,453.0 | -4.6 | 4,540.2 | 1,954,100 | 20,900 | 555,800 | 26.59 |
| 1/12 | 4,669.0 | +3.9 | 4,619.7 | 2,054,500 | 19,200 | 502,100 | 26.15 |
| 1/5 | 4,492.0 | +1.2 | 4,461.8 | 863,400 | ー | ー | ー |
| 12/29 | 4,439.0 | +2.9 | 4,342.3 | 1,865,200 | 30,300 | 625,800 | 20.65 |
| 12/22 | 4,313.0 | -1.9 | 4,318.4 | 2,733,900 | 24,900 | 675,800 | 27.14 |
| 12/15 | 4,395.0 | +1.5 | 4,412.0 | 3,245,700 | 39,700 | 663,800 | 16.72 |
| 12/8 | 4,330.0 | +1.3 | 4,297.3 | 4,781,600 | 40,200 | 692,900 | 17.24 |
| 12/1 | 4,275.0 | +2.7 | 4,245.0 | 15,538,700 | 36,700 | 821,200 | 22.38 |
| 11/24 | 4,161.0 | +1.0 | 4,111.8 | 4,927,100 | 28,400 | 883,000 | 31.09 |
| 11/17 | 4,120.0 | -5.4 | 4,138.3 | 6,625,200 | 30,300 | 903,800 | 29.83 |
▶︎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