！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
1,240
円
取引時間外
(19:43)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,269.5 | 1,269.5 | 1,239.0 | 1,239.0 | -20.0 | -1.6 | 4,524,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 1,368.0 | 1,398.0 | 1,354.0 | 1,381.0 | +20.0 | +1.5 | 3,346,400 |
| 9/8 | 1,352.5 | 1,386.5 | 1,340.0 | 1,361.0 | +10.5 | +0.8 | 3,709,300 |
| 9/1 | 1,315.0 | 1,352.0 | 1,298.0 | 1,350.5 | +39.5 | +3.0 | 3,545,800 |
| 8/25 | 1,296.0 | 1,318.0 | 1,295.5 | 1,311.0 | +21.5 | +1.7 | 2,626,900 |
| 8/18 | 1,335.0 | 1,339.5 | 1,286.0 | 1,289.5 | -44.0 | -3.3 | 3,575,400 |
| 8/10 | 1,302.0 | 1,334.5 | 1,285.5 | 1,333.5 | +31.0 | +2.4 | 3,697,100 |
| 8/4 | 1,361.0 | 1,376.0 | 1,299.0 | 1,302.5 | -47.0 | -3.5 | 3,596,300 |
| 7/28 | 1,321.0 | 1,352.0 | 1,309.0 | 1,349.5 | +31.0 | +2.4 | 2,897,200 |
| 7/21 | 1,291.0 | 1,323.0 | 1,286.0 | 1,318.5 | +18.5 | +1.4 | 2,116,700 |
| 7/14 | 1,292.0 | 1,309.0 | 1,286.0 | 1,300.0 | +8.5 | +0.7 | 3,091,900 |
| 7/7 | 1,276.0 | 1,303.0 | 1,276.0 | 1,291.5 | +19.5 | +1.5 | 3,707,000 |
| 6/30 | 1,296.0 | 1,301.5 | 1,262.0 | 1,272.0 | -24.0 | -1.9 | 3,277,900 |
| 6/23 | 1,282.0 | 1,313.0 | 1,275.0 | 1,296.0 | +21.5 | +1.7 | 3,627,100 |
| 6/16 | 1,324.5 | 1,327.0 | 1,273.0 | 1,274.5 | -52.0 | -3.9 | 5,021,400 |
| 6/9 | 1,330.0 | 1,335.5 | 1,306.0 | 1,326.5 | +10.5 | +0.8 | 3,073,100 |
| 6/2 | 1,344.0 | 1,349.0 | 1,293.0 | 1,316.0 | -26.0 | -1.9 | 3,090,400 |
| 5/26 | 1,355.0 | 1,383.0 | 1,309.0 | 1,342.0 | -15.0 | -1.1 | 3,566,300 |
| 5/19 | 1,365.0 | 1,412.0 | 1,350.0 | 1,357.0 | +2.0 | +0.2 | 4,481,200 |
| 5/12 | 1,340.0 | 1,361.0 | 1,316.0 | 1,355.0 | +21.0 | +1.6 | 4,648,600 |
| 5/2 | 1,329.0 | 1,355.0 | 1,327.0 | 1,334.0 | +14.0 | +1.1 | 1,641,000 |
| 4/28 | 1,324.0 | 1,346.0 | 1,288.0 | 1,320.0 | +8.0 | +0.6 | 3,293,100 |
| 4/21 | 1,283.0 | 1,327.0 | 1,277.0 | 1,312.0 | +30.0 | +2.3 | 2,703,000 |
| 4/14 | 1,281.0 | 1,301.0 | 1,268.0 | 1,282.0 | +8.0 | +0.6 | 2,537,700 |
| 4/7 | 1,270.0 | 1,303.0 | 1,270.0 | 1,274.0 | +15.0 | +1.2 | 2,976,600 |
| 3/31 | 1,245.0 | 1,269.0 | 1,240.0 | 1,259.0 | +23.0 | +1.9 | 4,892,200 |
| 3/24 | 1,251.0 | 1,253.0 | 1,221.0 | 1,236.0 | -22.0 | -1.8 | 2,223,000 |
| 3/17 | 1,269.0 | 1,281.0 | 1,220.0 | 1,258.0 | -13.0 | -1.0 | 3,596,900 |
| 3/10 | 1,275.0 | 1,306.0 | 1,270.0 | 1,271.0 | +2.0 | +0.2 | 3,205,000 |
▶︎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