9006東証P貸借
業種 陸運業
京浜急行電鉄 株価時系列データ
PTS
1,195.8
円
(17:48)
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 |
|---|---|
| 1,455.0 (24/03/26) | 1,180.5 (24/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,455.0 (24/03/26) | 1,180.5 (24/05/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,185.0 | 1,195.5 | 1,183.0 | 1,190.5 | +5.5 | +0.5 | 912,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 1,200.0 | 1,200.0 | 1,180.5 | 1,185.0 | -11.5 | -1.0 | 1,279,500 |
| 5/15 | 1,207.0 | 1,211.0 | 1,193.0 | 1,196.5 | -11.5 | -1.0 | 1,353,400 |
| 5/14 | 1,225.0 | 1,228.0 | 1,204.5 | 1,208.0 | -15.5 | -1.3 | 1,235,600 |
| 5/13 | 1,207.0 | 1,225.5 | 1,201.5 | 1,223.5 | +10.5 | +0.9 | 1,769,500 |
| 5/10 | 1,238.0 | 1,243.0 | 1,185.5 | 1,213.0 | -23.0 | -1.9 | 2,394,000 |
| 5/9 | 1,234.0 | 1,244.5 | 1,224.5 | 1,236.0 | +0.5 | +0.0 | 668,400 |
| 5/8 | 1,249.0 | 1,250.0 | 1,235.5 | 1,235.5 | -13.0 | -1.0 | 764,300 |
| 5/7 | 1,242.0 | 1,250.0 | 1,241.0 | 1,248.5 | +9.5 | +0.8 | 634,200 |
| 5/2 | 1,254.5 | 1,255.0 | 1,239.0 | 1,239.0 | -12.5 | -1.0 | 1,534,200 |
| 5/1 | 1,255.0 | 1,259.5 | 1,248.0 | 1,251.5 | -3.5 | -0.3 | 593,600 |
| 4/30 | 1,269.5 | 1,269.5 | 1,252.0 | 1,255.0 | -4.0 | -0.3 | 862,900 |
| 4/26 | 1,257.0 | 1,269.0 | 1,247.0 | 1,259.0 | +3.0 | +0.2 | 1,001,800 |
| 4/25 | 1,275.0 | 1,275.0 | 1,256.0 | 1,256.0 | -24.0 | -1.9 | 1,042,400 |
| 4/24 | 1,292.0 | 1,292.0 | 1,278.5 | 1,280.0 | -15.5 | -1.2 | 779,900 |
| 4/23 | 1,301.0 | 1,304.0 | 1,293.5 | 1,295.5 | -9.5 | -0.7 | 567,400 |
| 4/22 | 1,298.0 | 1,309.0 | 1,294.5 | 1,305.0 | +18.0 | +1.4 | 606,500 |
| 4/19 | 1,310.5 | 1,310.5 | 1,278.5 | 1,287.0 | -24.0 | -1.8 | 1,002,000 |
| 4/18 | 1,315.0 | 1,321.0 | 1,306.5 | 1,311.0 | +9.0 | +0.7 | 448,500 |
| 4/17 | 1,327.0 | 1,327.0 | 1,298.5 | 1,302.0 | -14.5 | -1.1 | 719,600 |
| 4/16 | 1,333.0 | 1,333.0 | 1,304.0 | 1,316.5 | -23.5 | -1.8 | 849,100 |
| 4/15 | 1,332.5 | 1,340.0 | 1,328.5 | 1,340.0 | +1.0 | +0.1 | 326,300 |
| 4/12 | 1,337.5 | 1,346.0 | 1,332.0 | 1,339.0 | +2.0 | +0.2 | 458,400 |
| 4/11 | 1,345.0 | 1,345.0 | 1,329.0 | 1,337.0 | -19.5 | -1.4 | 522,600 |
| 4/10 | 1,345.5 | 1,358.5 | 1,344.5 | 1,356.5 | +3.0 | +0.2 | 475,200 |
| 4/9 | 1,355.0 | 1,358.5 | 1,343.0 | 1,353.5 | -1.0 | -0.1 | 482,300 |
| 4/8 | 1,350.5 | 1,360.0 | 1,343.5 | 1,354.5 | +2.0 | +0.2 | 521,100 |
| 4/5 | 1,341.5 | 1,356.0 | 1,334.5 | 1,352.5 | +7.5 | +0.6 | 481,500 |
| 4/4 | 1,352.5 | 1,359.0 | 1,342.5 | 1,345.0 | -6.5 | -0.5 | 604,400 |
| 4/3 | 1,345.0 | 1,358.5 | 1,339.0 | 1,351.5 | +2.0 | +0.2 | 662,400 |
| 4/2 | 1,376.0 | 1,376.0 | 1,346.0 | 1,349.5 | -33.0 | -2.4 | 992,500 |
▶︎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