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
取引時間外
(ー)
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) | 3,774 (24/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,699 (24/01/12) | 3,774 (24/05/10) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,820 | 3,851 | 3,815 | 3,843 | -3 | -0.1 | 232,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 4,326 | 4,362 | 4,281 | 4,309 | -17 | -0.4 | 480,300 |
| 1/31 | 4,312 | 4,326 | 4,268 | 4,326 | +6 | +0.1 | 444,400 |
| 1/30 | 4,349 | 4,388 | 4,318 | 4,320 | -38 | -0.9 | 379,900 |
| 1/29 | 4,369 | 4,377 | 4,340 | 4,358 | +1 | +0.0 | 276,000 |
| 1/26 | 4,363 | 4,376 | 4,326 | 4,357 | -7 | -0.2 | 333,500 |
| 1/25 | 4,379 | 4,385 | 4,342 | 4,364 | -37 | -0.8 | 507,000 |
| 1/24 | 4,447 | 4,457 | 4,387 | 4,401 | -61 | -1.4 | 438,700 |
| 1/23 | 4,497 | 4,512 | 4,433 | 4,462 | -22 | -0.5 | 378,100 |
| 1/22 | 4,445 | 4,492 | 4,422 | 4,484 | +31 | +0.7 | 336,500 |
| 1/19 | 4,480 | 4,495 | 4,429 | 4,453 | +5 | +0.1 | 393,800 |
| 1/18 | 4,539 | 4,542 | 4,448 | 4,448 | -98 | -2.2 | 410,400 |
| 1/17 | 4,566 | 4,594 | 4,542 | 4,546 | -20 | -0.4 | 328,100 |
| 1/16 | 4,620 | 4,659 | 4,564 | 4,566 | -60 | -1.3 | 402,600 |
| 1/15 | 4,669 | 4,669 | 4,584 | 4,626 | -43 | -0.9 | 419,200 |
| 1/12 | 4,699 | 4,699 | 4,612 | 4,669 | +25 | +0.5 | 513,700 |
| 1/11 | 4,659 | 4,689 | 4,631 | 4,644 | +15 | +0.3 | 519,800 |
| 1/10 | 4,583 | 4,658 | 4,576 | 4,629 | +72 | +1.6 | 504,000 |
| 1/9 | 4,500 | 4,557 | 4,478 | 4,557 | +65 | +1.5 | 517,000 |
| 1/5 | 4,494 | 4,500 | 4,461 | 4,492 | +23 | +0.5 | 433,800 |
| 1/4 | 4,415 | 4,469 | 4,371 | 4,469 | +30 | +0.7 | 429,600 |
| 12/29 | 4,371 | 4,448 | 4,363 | 4,439 | +69 | +1.6 | 502,700 |
▶︎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