！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
3,830
円
(23:17)
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) | 3,798 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,699 (24/01/12) | 3,798 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,850 | 3,855 | 3,823 | 3,833 | -19 | -0.5 | 304,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 4,153 | 4,187 | 4,149 | 4,163 | +15 | +0.4 | 310,200 |
| 3/5 | 4,148 | 4,158 | 4,098 | 4,148 | -12 | -0.3 | 490,600 |
| 3/4 | 4,198 | 4,212 | 4,143 | 4,160 | -37 | -0.9 | 563,200 |
| 3/1 | 4,204 | 4,229 | 4,196 | 4,197 | -6 | -0.1 | 401,000 |
| 2/29 | 4,223 | 4,245 | 4,170 | 4,203 | -20 | -0.5 | 609,100 |
| 2/28 | 4,204 | 4,233 | 4,196 | 4,223 | +15 | +0.4 | 256,700 |
| 2/27 | 4,248 | 4,263 | 4,195 | 4,208 | -51 | -1.2 | 482,400 |
| 2/26 | 4,237 | 4,301 | 4,237 | 4,259 | +30 | +0.7 | 454,000 |
| 2/22 | 4,175 | 4,261 | 4,175 | 4,229 | +39 | +0.9 | 629,900 |
| 2/21 | 4,210 | 4,217 | 4,173 | 4,190 | -18 | -0.4 | 388,000 |
| 2/20 | 4,230 | 4,254 | 4,188 | 4,208 | -19 | -0.5 | 392,900 |
| 2/19 | 4,204 | 4,228 | 4,184 | 4,227 | +13 | +0.3 | 374,600 |
| 2/16 | 4,166 | 4,251 | 4,149 | 4,214 | +70 | +1.7 | 545,000 |
| 2/15 | 4,203 | 4,213 | 4,127 | 4,144 | -44 | -1.1 | 649,200 |
| 2/14 | 4,275 | 4,275 | 4,152 | 4,188 | -89 | -2.1 | 707,000 |
| 2/13 | 4,219 | 4,286 | 4,170 | 4,277 | +68 | +1.6 | 762,200 |
| 2/9 | 4,212 | 4,264 | 4,191 | 4,209 | -42 | -1.0 | 660,300 |
| 2/8 | 4,261 | 4,312 | 4,213 | 4,251 | +63 | +1.5 | 974,400 |
| 2/7 | 4,350 | 4,373 | 4,188 | 4,188 | -164 | -3.8 | 1,475,300 |
| 2/6 | 4,600 | 4,603 | 4,352 | 4,352 | -53 | -1.2 | 1,904,300 |
| 2/5 | 4,403 | 4,432 | 4,357 | 4,405 | +37 | +0.9 | 714,900 |
| 2/2 | 4,320 | 4,375 | 4,308 | 4,368 | +59 | +1.4 | 449,600 |
▶︎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