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
1,331.6
円
(21:44)
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 |
|---|---|
| 1,455.0 (24/03/26) | 1,058.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,455.0 (24/03/26) | 1,058.5 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,279.5 | 1,419.0 | 1,267.5 | 1,340.0 | +120.5 | +9.9 | 14,622,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,240.0 | 1,248.0 | 1,219.5 | 1,219.5 | -15.5 | -1.3 | 2,722,800 |
| 11/15 | 1,234.0 | 1,255.0 | 1,216.5 | 1,235.0 | -26.5 | -2.1 | 4,895,500 |
| 11/8 | 1,199.5 | 1,264.0 | 1,191.5 | 1,261.5 | +66.5 | +5.6 | 4,593,800 |
| 11/1 | 1,168.0 | 1,197.5 | 1,167.0 | 1,195.0 | +24.5 | +2.1 | 3,111,800 |
| 10/25 | 1,185.5 | 1,202.5 | 1,165.5 | 1,170.5 | -15.0 | -1.3 | 3,543,600 |
| 10/18 | 1,164.5 | 1,192.0 | 1,163.0 | 1,185.5 | +20.5 | +1.8 | 2,486,600 |
| 10/11 | 1,190.0 | 1,197.0 | 1,161.0 | 1,165.0 | -20.5 | -1.7 | 2,738,100 |
| 10/4 | 1,165.0 | 1,187.0 | 1,161.0 | 1,185.5 | +3.0 | +0.3 | 3,754,600 |
| 9/27 | 1,167.0 | 1,193.5 | 1,145.0 | 1,182.5 | +15.5 | +1.3 | 7,919,700 |
| 9/20 | 1,168.0 | 1,184.0 | 1,158.5 | 1,167.0 | +2.5 | +0.2 | 3,361,100 |
| 9/13 | 1,156.0 | 1,194.0 | 1,156.0 | 1,164.5 | -6.5 | -0.6 | 3,292,500 |
| 9/6 | 1,159.5 | 1,186.5 | 1,152.0 | 1,171.0 | +15.5 | +1.3 | 3,299,700 |
| 8/30 | 1,152.5 | 1,176.5 | 1,143.5 | 1,155.5 | +3.0 | +0.3 | 5,440,900 |
| 8/23 | 1,133.5 | 1,153.5 | 1,123.5 | 1,152.5 | +14.5 | +1.3 | 2,991,000 |
| 8/16 | 1,124.0 | 1,139.0 | 1,112.0 | 1,138.0 | +17.0 | +1.5 | 2,631,900 |
| 8/9 | 1,112.0 | 1,153.0 | 1,058.5 | 1,121.0 | -21.0 | -1.8 | 7,808,300 |
| 8/2 | 1,172.0 | 1,187.0 | 1,142.0 | 1,142.0 | -17.5 | -1.5 | 4,345,900 |
| 7/26 | 1,196.0 | 1,203.0 | 1,151.5 | 1,159.5 | -33.5 | -2.8 | 3,386,400 |
| 7/19 | 1,204.0 | 1,205.0 | 1,180.5 | 1,193.0 | -1.5 | -0.1 | 2,610,100 |
| 7/12 | 1,171.5 | 1,198.0 | 1,155.0 | 1,194.5 | +23.0 | +2.0 | 3,732,600 |
| 7/5 | 1,179.0 | 1,183.0 | 1,162.5 | 1,171.5 | -4.0 | -0.3 | 2,998,700 |
| 6/28 | 1,169.0 | 1,176.5 | 1,161.5 | 1,175.5 | +12.0 | +1.0 | 2,868,400 |
| 6/21 | 1,140.5 | 1,176.0 | 1,129.0 | 1,163.5 | +23.0 | +2.0 | 4,478,300 |
| 6/14 | 1,156.5 | 1,172.0 | 1,138.0 | 1,140.5 | -13.0 | -1.1 | 4,177,800 |
| 6/7 | 1,165.0 | 1,169.5 | 1,147.5 | 1,153.5 | -5.0 | -0.4 | 3,546,000 |
| 5/31 | 1,177.0 | 1,179.0 | 1,143.0 | 1,158.5 | -15.0 | -1.3 | 5,261,700 |
| 5/24 | 1,199.0 | 1,209.5 | 1,165.5 | 1,173.5 | -17.0 | -1.4 | 4,160,500 |
| 5/17 | 1,207.0 | 1,228.0 | 1,180.5 | 1,190.5 | -22.5 | -1.9 | 6,550,000 |
| 5/10 | 1,242.0 | 1,250.0 | 1,185.5 | 1,213.0 | -26.0 | -2.1 | 4,460,900 |
| 5/2 | 1,269.5 | 1,269.5 | 1,239.0 | 1,239.0 | -20.0 | -1.6 | 2,990,700 |
▶︎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
