！決算発表予定日 2025/02/10
9008東証P貸借
業種 陸運業
京王電鉄 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 4,603 (24/02/06) | 3,200 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,699 (24/01/12) | 3,200 (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) |
|---|---|---|---|---|---|---|---|
| 2/3 | 3,874 | 3,918 | 3,840 | 3,909 | -27 | -0.7 | 477,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 3,940 | 3,947 | 3,897 | 3,936 | -40 | -1.0 | 311,400 |
| 1/30 | 3,928 | 3,979 | 3,910 | 3,976 | +45 | +1.1 | 371,400 |
| 1/29 | 3,925 | 3,931 | 3,880 | 3,931 | -8 | -0.2 | 337,500 |
| 1/28 | 3,974 | 4,001 | 3,918 | 3,939 | +1 | +0.0 | 500,400 |
| 1/27 | 3,807 | 3,942 | 3,795 | 3,938 | +231 | +6.2 | 688,400 |
| 1/24 | 3,740 | 3,779 | 3,706 | 3,707 | -26 | -0.7 | 358,700 |
| 1/23 | 3,675 | 3,744 | 3,673 | 3,733 | +43 | +1.2 | 302,100 |
| 1/22 | 3,680 | 3,697 | 3,658 | 3,690 | +10 | +0.3 | 234,800 |
| 1/21 | 3,672 | 3,702 | 3,666 | 3,680 | +11 | +0.3 | 222,700 |
| 1/20 | 3,630 | 3,675 | 3,627 | 3,669 | +44 | +1.2 | 281,200 |
| 1/17 | 3,612 | 3,626 | 3,600 | 3,625 | -4 | -0.1 | 295,400 |
| 1/16 | 3,670 | 3,691 | 3,629 | 3,629 | -22 | -0.6 | 345,700 |
| 1/15 | 3,652 | 3,656 | 3,625 | 3,651 | +2 | +0.1 | 409,400 |
| 1/14 | 3,641 | 3,653 | 3,603 | 3,649 | -7 | -0.2 | 386,900 |
| 1/10 | 3,661 | 3,685 | 3,623 | 3,656 | -8 | -0.2 | 448,200 |
| 1/9 | 3,740 | 3,741 | 3,657 | 3,664 | -82 | -2.2 | 471,800 |
| 1/8 | 3,771 | 3,784 | 3,746 | 3,746 | -51 | -1.3 | 375,400 |
| 1/7 | 3,783 | 3,803 | 3,746 | 3,797 | +10 | +0.3 | 299,900 |
| 1/6 | 3,827 | 3,850 | 3,773 | 3,787 | -53 | -1.4 | 444,900 |
| 12/30 | 3,868 | 3,893 | 3,832 | 3,840 | -10 | -0.3 | 400,900 |
| 12/27 | 3,795 | 3,864 | 3,792 | 3,850 | +75 | +2.0 | 384,000 |
| 12/26 | 3,727 | 3,780 | 3,721 | 3,775 | +35 | +0.9 | 357,000 |
| 12/25 | 3,752 | 3,762 | 3,694 | 3,740 | -31 | -0.8 | 481,000 |
| 12/24 | 3,802 | 3,810 | 3,771 | 3,771 | -31 | -0.8 | 279,700 |
| 12/23 | 3,802 | 3,811 | 3,775 | 3,802 | +2 | +0.1 | 306,100 |
| 12/20 | 3,813 | 3,836 | 3,800 | 3,800 | +2 | +0.1 | 425,400 |
| 12/19 | 3,820 | 3,843 | 3,790 | 3,798 | -57 | -1.5 | 339,600 |
| 12/18 | 3,894 | 3,903 | 3,855 | 3,855 | -39 | -1.0 | 253,200 |
| 12/17 | 3,890 | 3,936 | 3,888 | 3,894 | -8 | -0.2 | 247,200 |
| 12/16 | 3,934 | 3,951 | 3,896 | 3,902 | -32 | -0.8 | 298,100 |
▶︎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
