9008東証P貸借
業種 陸運業
京王電鉄 株価時系列データ
PTS
3,540
円
(21:56)
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) | 3,632.0 (24/06/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,699.0 (24/01/12) | 3,632.0 (24/06/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 3,660.0 | 3,660.0 | 3,537.0 | 3,541.0 | -127.0 | -3.5 | 870,800 |
週次株価
| 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 | 2,000,700 |
| 6/7 | 3,802.0 | 3,811.0 | 3,663.0 | 3,685.0 | -99.0 | -2.6 | 1,772,100 |
| 5/31 | 3,740.0 | 3,855.0 | 3,712.0 | 3,784.0 | +48.0 | +1.3 | 1,957,100 |
| 5/24 | 3,860.0 | 3,877.0 | 3,725.0 | 3,736.0 | -107.0 | -2.8 | 1,646,200 |
| 5/17 | 3,859.0 | 3,943.0 | 3,791.0 | 3,843.0 | +29.0 | +0.8 | 2,060,800 |
| 5/10 | 3,850.0 | 3,873.0 | 3,774.0 | 3,814.0 | -19.0 | -0.5 | 1,715,800 |
| 5/2 | 3,908.0 | 3,925.0 | 3,823.0 | 3,833.0 | -25.0 | -0.7 | 954,900 |
| 4/26 | 3,887.0 | 3,986.0 | 3,802.0 | 3,858.0 | +20.0 | +0.5 | 2,437,800 |
| 4/19 | 4,070.0 | 4,087.0 | 3,798.0 | 3,838.0 | -255.0 | -6.2 | 3,067,800 |
| 4/12 | 4,110.0 | 4,126.0 | 4,022.0 | 4,093.0 | -19.0 | -0.5 | 1,663,500 |
| 4/5 | 4,208.0 | 4,218.0 | 4,035.0 | 4,112.0 | -60.0 | -1.4 | 2,197,600 |
| 3/29 | 4,289.0 | 4,340.0 | 4,127.0 | 4,172.0 | -105.0 | -2.5 | 2,675,100 |
| 3/22 | 4,196.0 | 4,339.0 | 4,180.0 | 4,277.0 | +105.0 | +2.5 | 1,926,500 |
| 3/15 | 4,158.0 | 4,201.0 | 4,077.0 | 4,172.0 | +11.0 | +0.3 | 2,644,500 |
| 3/8 | 4,198.0 | 4,256.0 | 4,098.0 | 4,161.0 | -36.0 | -0.9 | 2,887,300 |
| 3/1 | 4,237.0 | 4,301.0 | 4,170.0 | 4,197.0 | -32.0 | -0.8 | 2,203,200 |
| 2/22 | 4,204.0 | 4,261.0 | 4,173.0 | 4,229.0 | +15.0 | +0.4 | 1,785,400 |
| 2/16 | 4,219.0 | 4,286.0 | 4,127.0 | 4,214.0 | +5.0 | +0.1 | 2,663,400 |
| 2/9 | 4,403.0 | 4,603.0 | 4,188.0 | 4,209.0 | -159.0 | -3.6 | 5,729,200 |
| 2/2 | 4,369.0 | 4,388.0 | 4,268.0 | 4,368.0 | +11.0 | +0.3 | 2,030,200 |
| 1/26 | 4,445.0 | 4,512.0 | 4,326.0 | 4,357.0 | -96.0 | -2.2 | 1,993,800 |
| 1/19 | 4,669.0 | 4,669.0 | 4,429.0 | 4,453.0 | -216.0 | -4.6 | 1,954,100 |
| 1/12 | 4,500.0 | 4,699.0 | 4,478.0 | 4,669.0 | +177.0 | +3.9 | 2,054,500 |
| 1/5 | 4,415.0 | 4,500.0 | 4,371.0 | 4,492.0 | +53.0 | +1.2 | 863,400 |
| 12/29 | 4,330.0 | 4,448.0 | 4,256.0 | 4,439.0 | +126.0 | +2.9 | 1,865,200 |
| 12/22 | 4,353.0 | 4,408.0 | 4,231.0 | 4,313.0 | -82.0 | -1.9 | 2,733,900 |
| 12/15 | 4,340.0 | 4,470.0 | 4,324.0 | 4,395.0 | +65.0 | +1.5 | 3,245,700 |
| 12/8 | 4,250.0 | 4,420.0 | 4,231.0 | 4,330.0 | +55.0 | +1.3 | 4,781,600 |
| 12/1 | 4,170.0 | 4,372.0 | 4,093.0 | 4,275.0 | +114.0 | +2.7 | 15,538,700 |
| 11/24 | 4,128.0 | 4,164.0 | 4,046.0 | 4,161.0 | +41.0 | +1.0 | 4,927,100 |
▶︎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