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
1,350.4
円
(13:15)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,279.5 | 1,419.0 | 1,267.5 | 1,350.0 | +130.5 | +10.7 | 13,807,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,156.0 | 1,183.0 | 1,128.0 | 1,141.0 | -9.0 | -0.8 | 2,770,200 |
| 12/30 | 1,134.0 | 1,163.0 | 1,116.0 | 1,150.0 | +15.0 | +1.3 | 2,640,100 |
| 12/24 | 1,140.0 | 1,176.0 | 1,130.0 | 1,135.0 | -18.0 | -1.6 | 3,349,600 |
| 12/17 | 1,145.0 | 1,172.0 | 1,107.0 | 1,153.0 | +13.0 | +1.1 | 5,573,200 |
| 12/10 | 1,143.0 | 1,171.0 | 1,121.0 | 1,140.0 | -12.0 | -1.0 | 4,057,400 |
| 12/3 | 1,158.0 | 1,163.0 | 1,104.0 | 1,152.0 | -35.0 | -3.0 | 6,991,200 |
| 11/26 | 1,240.0 | 1,244.0 | 1,183.0 | 1,187.0 | -53.0 | -4.3 | 3,802,600 |
| 11/19 | 1,265.0 | 1,304.0 | 1,232.0 | 1,240.0 | -16.0 | -1.3 | 5,440,900 |
| 11/12 | 1,317.0 | 1,336.0 | 1,252.0 | 1,256.0 | -44.0 | -3.4 | 5,473,800 |
| 11/5 | 1,291.0 | 1,312.0 | 1,277.0 | 1,300.0 | +18.0 | +1.4 | 2,665,700 |
| 10/29 | 1,290.0 | 1,303.0 | 1,265.0 | 1,282.0 | -15.0 | -1.2 | 2,583,000 |
| 10/22 | 1,285.0 | 1,314.0 | 1,256.0 | 1,297.0 | +21.0 | +1.7 | 3,887,100 |
| 10/15 | 1,304.0 | 1,315.0 | 1,251.0 | 1,276.0 | -25.0 | -1.9 | 4,890,300 |
| 10/8 | 1,385.0 | 1,407.0 | 1,294.0 | 1,301.0 | -54.0 | -4.0 | 6,440,800 |
| 10/1 | 1,363.0 | 1,405.0 | 1,337.0 | 1,355.0 | +5.0 | +0.4 | 8,472,700 |
| 9/24 | 1,308.0 | 1,358.0 | 1,300.0 | 1,350.0 | +28.0 | +2.1 | 3,442,700 |
| 9/17 | 1,310.0 | 1,328.0 | 1,290.0 | 1,322.0 | +1.0 | +0.1 | 5,145,400 |
| 9/10 | 1,305.0 | 1,345.0 | 1,297.0 | 1,321.0 | +25.0 | +1.9 | 4,395,900 |
| 9/3 | 1,376.0 | 1,378.0 | 1,268.0 | 1,296.0 | -67.0 | -4.9 | 6,885,300 |
| 8/27 | 1,350.0 | 1,378.0 | 1,334.0 | 1,363.0 | +17.0 | +1.3 | 3,258,900 |
| 8/20 | 1,313.0 | 1,352.0 | 1,298.0 | 1,346.0 | +21.0 | +1.6 | 3,006,200 |
| 8/13 | 1,283.0 | 1,360.0 | 1,283.0 | 1,325.0 | +46.0 | +3.6 | 3,716,500 |
| 8/6 | 1,307.0 | 1,334.0 | 1,265.0 | 1,279.0 | -17.0 | -1.3 | 3,880,000 |
| 7/30 | 1,352.0 | 1,359.0 | 1,290.0 | 1,296.0 | -35.0 | -2.6 | 4,296,700 |
| 7/21 | 1,330.0 | 1,339.0 | 1,297.0 | 1,331.0 | -11.0 | -0.8 | 3,546,000 |
| 7/16 | 1,409.0 | 1,409.0 | 1,342.0 | 1,342.0 | -45.0 | -3.2 | 4,717,300 |
| 7/9 | 1,382.0 | 1,420.0 | 1,349.0 | 1,387.0 | +7.0 | +0.5 | 5,261,200 |
| 7/2 | 1,394.0 | 1,403.0 | 1,357.0 | 1,380.0 | -9.0 | -0.7 | 4,911,200 |
| 6/25 | 1,370.0 | 1,432.0 | 1,354.0 | 1,389.0 | -19.0 | -1.4 | 7,064,600 |
| 6/18 | 1,515.0 | 1,523.0 | 1,406.0 | 1,408.0 | -95.0 | -6.3 | 5,762,000 |
▶︎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
