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
1,442
円
(23:56)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,534.0 (25/02/20) | 1,058.5 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
1,534.0 (25/02/20) | 1,058.5 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 1,565.0 | 1,606.5 | 1,437.0 | 1,438.0 | -92.0 | -6.0 | 4,742,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/7 | 1,297.0 | 1,310.5 | 1,296.0 | 1,305.5 | +9.5 | +0.7 | 368,300 |
1/6 | 1,301.5 | 1,304.0 | 1,294.0 | 1,296.0 | -8.0 | -0.6 | 640,900 |
12/30 | 1,310.0 | 1,322.0 | 1,301.0 | 1,304.0 | -2.0 | -0.2 | 536,800 |
12/27 | 1,298.0 | 1,306.0 | 1,294.5 | 1,306.0 | +13.0 | +1.0 | 529,700 |
12/26 | 1,281.5 | 1,293.0 | 1,281.0 | 1,293.0 | +11.5 | +0.9 | 571,400 |
12/25 | 1,285.0 | 1,285.0 | 1,272.0 | 1,281.5 | -12.5 | -1.0 | 602,400 |
12/24 | 1,294.0 | 1,302.0 | 1,292.5 | 1,294.0 | +4.0 | +0.3 | 418,800 |
12/23 | 1,294.5 | 1,300.0 | 1,284.0 | 1,290.0 | -0.5 | +0.0 | 568,400 |
12/20 | 1,278.0 | 1,296.0 | 1,277.5 | 1,290.5 | +19.5 | +1.5 | 1,018,400 |
12/19 | 1,262.0 | 1,276.5 | 1,260.5 | 1,271.0 | +1.5 | +0.1 | 489,000 |
12/18 | 1,271.0 | 1,275.5 | 1,257.0 | 1,269.5 | -6.5 | -0.5 | 593,700 |
12/17 | 1,267.0 | 1,292.0 | 1,267.0 | 1,276.0 | +7.5 | +0.6 | 798,100 |
12/16 | 1,289.5 | 1,292.5 | 1,268.5 | 1,268.5 | -22.5 | -1.7 | 559,600 |
12/13 | 1,296.0 | 1,308.0 | 1,289.5 | 1,291.0 | -6.5 | -0.5 | 992,300 |
12/12 | 1,289.0 | 1,307.5 | 1,284.5 | 1,297.5 | +16.0 | +1.3 | 940,300 |
12/11 | 1,284.5 | 1,286.0 | 1,270.0 | 1,281.5 | +2.0 | +0.2 | 831,000 |
12/10 | 1,296.0 | 1,297.5 | 1,279.0 | 1,279.5 | -7.5 | -0.6 | 674,900 |
12/9 | 1,300.5 | 1,305.0 | 1,282.0 | 1,287.0 | -12.5 | -1.0 | 1,036,400 |
12/6 | 1,310.0 | 1,310.0 | 1,297.0 | 1,299.5 | -3.5 | -0.3 | 829,200 |
12/5 | 1,333.0 | 1,336.0 | 1,300.5 | 1,303.0 | -31.5 | -2.4 | 629,900 |
12/4 | 1,340.0 | 1,342.5 | 1,323.0 | 1,334.5 | -13.0 | -1.0 | 715,700 |
12/3 | 1,338.0 | 1,354.5 | 1,338.0 | 1,347.5 | +7.5 | +0.6 | 810,600 |
12/2 | 1,327.0 | 1,345.0 | 1,320.0 | 1,340.0 | +8.0 | +0.6 | 823,900 |
11/29 | 1,342.5 | 1,348.0 | 1,329.0 | 1,332.0 | -11.0 | -0.8 | 752,400 |
11/28 | 1,339.0 | 1,353.5 | 1,333.0 | 1,343.0 | +3.0 | +0.2 | 830,000 |
11/27 | 1,338.0 | 1,345.0 | 1,322.5 | 1,340.0 | +2.5 | +0.2 | 1,238,100 |
11/26 | 1,350.0 | 1,369.5 | 1,333.0 | 1,337.5 | -17.0 | -1.3 | 2,745,700 |
11/25 | 1,279.5 | 1,419.0 | 1,267.5 | 1,354.5 | +135.0 | +11.1 | 9,400,400 |
11/22 | 1,223.0 | 1,228.5 | 1,219.5 | 1,219.5 | -4.5 | -0.4 | 648,900 |
11/21 | 1,229.5 | 1,235.0 | 1,224.0 | 1,224.0 | -5.5 | -0.5 | 428,100 |
▶︎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