！決算発表予定日 2024/05/10
9008東証P貸借
業種 陸運業
京王電鉄 株価時系列データ
PTS
3,870
円
(22:50)
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 |
|---|---|
| 5,433 (23/09/19) | 3,876 (24/04/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,699 (24/01/12) | 3,876 (24/04/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,882 | 3,897 | 3,798 | 3,838 | -40 | -1.0 | 824,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 3,968 | 4,022 | 3,876 | 3,878 | -90 | -2.3 | 886,400 |
| 4/17 | 4,001 | 4,017 | 3,968 | 3,968 | -48 | -1.2 | 531,100 |
| 4/16 | 4,055 | 4,063 | 3,992 | 4,016 | -71 | -1.7 | 589,400 |
| 4/15 | 4,070 | 4,087 | 4,054 | 4,087 | -6 | -0.2 | 236,800 |
| 4/12 | 4,068 | 4,115 | 4,050 | 4,093 | +51 | +1.3 | 397,800 |
| 4/11 | 4,060 | 4,060 | 4,022 | 4,042 | -38 | -0.9 | 425,400 |
| 4/10 | 4,074 | 4,094 | 4,074 | 4,080 | -5 | -0.1 | 190,600 |
| 4/9 | 4,110 | 4,111 | 4,073 | 4,085 | -14 | -0.3 | 269,800 |
| 4/8 | 4,110 | 4,126 | 4,079 | 4,099 | -13 | -0.3 | 379,900 |
| 4/5 | 4,048 | 4,112 | 4,035 | 4,112 | +54 | +1.3 | 373,500 |
| 4/4 | 4,088 | 4,099 | 4,047 | 4,058 | -2 | -0.1 | 432,900 |
| 4/3 | 4,087 | 4,106 | 4,053 | 4,060 | -8 | -0.2 | 485,500 |
| 4/2 | 4,152 | 4,153 | 4,068 | 4,068 | -88 | -2.1 | 623,300 |
| 4/1 | 4,208 | 4,218 | 4,153 | 4,156 | -16 | -0.4 | 282,400 |
| 3/29 | 4,159 | 4,191 | 4,139 | 4,172 | +31 | +0.8 | 442,100 |
| 3/28 | 4,234 | 4,234 | 4,127 | 4,141 | -102 | -2.4 | 620,200 |
| 3/27 | 4,244 | 4,270 | 4,232 | 4,243 | 0 | 0.0 | 695,300 |
| 3/26 | 4,270 | 4,290 | 4,198 | 4,243 | -67 | -1.6 | 430,400 |
| 3/25 | 4,289 | 4,340 | 4,268 | 4,310 | +33 | +0.8 | 487,100 |
| 3/22 | 4,250 | 4,289 | 4,250 | 4,277 | +6 | +0.1 | 324,000 |
| 3/21 | 4,285 | 4,339 | 4,231 | 4,271 | +22 | +0.5 | 670,100 |
| 3/19 | 4,212 | 4,256 | 4,188 | 4,249 | +37 | +0.9 | 463,900 |
| 3/18 | 4,196 | 4,227 | 4,180 | 4,212 | +40 | +1.0 | 468,500 |
| 3/15 | 4,169 | 4,191 | 4,144 | 4,172 | +3 | +0.1 | 594,200 |
| 3/14 | 4,100 | 4,174 | 4,095 | 4,169 | +57 | +1.4 | 433,900 |
| 3/13 | 4,120 | 4,147 | 4,084 | 4,112 | -29 | -0.7 | 442,900 |
| 3/12 | 4,171 | 4,182 | 4,077 | 4,141 | -26 | -0.6 | 673,400 |
| 3/11 | 4,158 | 4,201 | 4,140 | 4,167 | +6 | +0.1 | 500,100 |
| 3/8 | 4,218 | 4,235 | 4,126 | 4,161 | -93 | -2.2 | 835,500 |
| 3/7 | 4,190 | 4,256 | 4,181 | 4,254 | +91 | +2.2 | 687,800 |
▶︎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