！決算発表予定日 2024/05/10
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
1,288
円
(23:58)
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) | 1,201.5 (23/10/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,455.0 (24/03/26) | 1,241.0 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,332.5 | 1,340.0 | 1,278.5 | 1,287.0 | -52.0 | -3.9 | 4,347,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,350.5 | 1,360.0 | 1,329.0 | 1,339.0 | -13.5 | -1.0 | 2,459,600 |
| 4/5 | 1,393.5 | 1,405.0 | 1,334.5 | 1,352.5 | -40.5 | -2.9 | 4,396,800 |
| 3/29 | 1,399.5 | 1,455.0 | 1,377.0 | 1,393.0 | +45.0 | +3.3 | 12,690,700 |
| 3/22 | 1,324.0 | 1,351.5 | 1,318.0 | 1,348.0 | +26.0 | +2.0 | 4,111,500 |
| 3/15 | 1,305.0 | 1,330.5 | 1,253.0 | 1,322.0 | +10.0 | +0.8 | 5,530,300 |
| 3/8 | 1,317.0 | 1,354.0 | 1,298.0 | 1,312.0 | -10.5 | -0.8 | 4,680,200 |
| 3/1 | 1,307.0 | 1,344.5 | 1,307.0 | 1,322.5 | +20.0 | +1.5 | 4,638,300 |
| 2/22 | 1,263.0 | 1,313.5 | 1,261.5 | 1,302.5 | +40.0 | +3.2 | 3,433,000 |
| 2/16 | 1,291.0 | 1,309.0 | 1,241.0 | 1,262.5 | -24.0 | -1.9 | 6,211,100 |
| 2/9 | 1,290.0 | 1,323.5 | 1,276.5 | 1,286.5 | +6.0 | +0.5 | 3,537,900 |
| 2/2 | 1,290.0 | 1,297.0 | 1,274.5 | 1,280.5 | -6.5 | -0.5 | 2,473,300 |
| 1/26 | 1,297.5 | 1,321.0 | 1,285.0 | 1,287.0 | -18.0 | -1.4 | 2,294,100 |
| 1/19 | 1,350.0 | 1,357.5 | 1,298.5 | 1,305.0 | -46.0 | -3.4 | 2,667,300 |
| 1/12 | 1,306.5 | 1,353.5 | 1,299.0 | 1,351.0 | +40.0 | +3.1 | 3,080,100 |
| 1/5 | 1,298.0 | 1,311.0 | 1,280.0 | 1,311.0 | +22.5 | +1.8 | 1,199,800 |
| 12/29 | 1,279.0 | 1,293.0 | 1,261.0 | 1,288.5 | +15.0 | +1.2 | 2,104,200 |
| 12/22 | 1,286.0 | 1,292.5 | 1,255.5 | 1,273.5 | -23.0 | -1.8 | 2,696,100 |
| 12/15 | 1,273.0 | 1,315.0 | 1,269.0 | 1,296.5 | +23.5 | +1.9 | 3,792,500 |
| 12/8 | 1,258.0 | 1,292.5 | 1,249.5 | 1,273.0 | +13.5 | +1.1 | 3,839,100 |
| 12/1 | 1,308.5 | 1,308.5 | 1,250.5 | 1,259.5 | -43.0 | -3.3 | 3,734,200 |
| 11/24 | 1,330.0 | 1,332.0 | 1,293.0 | 1,302.5 | -29.0 | -2.2 | 2,463,100 |
| 11/17 | 1,300.0 | 1,344.5 | 1,300.0 | 1,331.5 | +51.5 | +4.0 | 5,793,200 |
| 11/10 | 1,312.5 | 1,313.0 | 1,260.0 | 1,280.0 | -19.0 | -1.5 | 3,869,700 |
| 11/2 | 1,250.0 | 1,302.0 | 1,244.0 | 1,299.0 | +39.0 | +3.1 | 5,385,300 |
| 10/27 | 1,253.5 | 1,264.5 | 1,234.5 | 1,260.0 | +16.5 | +1.3 | 3,234,200 |
| 10/20 | 1,241.0 | 1,252.0 | 1,204.0 | 1,243.5 | -4.0 | -0.3 | 3,645,500 |
| 10/13 | 1,246.0 | 1,254.5 | 1,233.0 | 1,247.5 | +13.5 | +1.1 | 2,543,600 |
| 10/6 | 1,272.0 | 1,284.5 | 1,201.5 | 1,234.0 | -36.5 | -2.9 | 5,465,900 |
| 9/29 | 1,316.0 | 1,326.0 | 1,264.0 | 1,270.5 | -45.0 | -3.4 | 7,157,100 |
| 9/22 | 1,380.5 | 1,381.0 | 1,315.0 | 1,315.5 | -65.5 | -4.7 | 3,704,200 |
▶︎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