9008東証P貸借
業種 陸運業
京王電鉄 株価時系列データ
PTS
3,680
円
取引時間外
(22:43)
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) | 3,710 (24/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,699 (24/01/12) | 3,710 (24/06/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 3,706 | 3,712 | 3,663 | 3,685 | -32 | -0.9 | 566,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 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 |
| 12/28 | 4,313 | 4,370 | 4,312 | 4,370 | +26 | +0.6 | 282,900 |
| 12/27 | 4,292 | 4,349 | 4,276 | 4,344 | +69 | +1.6 | 466,000 |
| 12/26 | 4,298 | 4,305 | 4,257 | 4,275 | -16 | -0.4 | 305,400 |
| 12/25 | 4,330 | 4,346 | 4,256 | 4,291 | -22 | -0.5 | 308,200 |
| 12/22 | 4,300 | 4,350 | 4,286 | 4,313 | +33 | +0.8 | 447,800 |
| 12/21 | 4,244 | 4,293 | 4,231 | 4,280 | +17 | +0.4 | 541,200 |
| 12/20 | 4,337 | 4,379 | 4,263 | 4,263 | -89 | -2.1 | 667,200 |
| 12/19 | 4,361 | 4,380 | 4,296 | 4,352 | -38 | -0.9 | 594,900 |
| 12/18 | 4,353 | 4,408 | 4,321 | 4,390 | -5 | -0.1 | 482,800 |
| 12/15 | 4,410 | 4,410 | 4,357 | 4,395 | -7 | -0.2 | 590,400 |
| 12/14 | 4,450 | 4,457 | 4,372 | 4,402 | -36 | -0.8 | 637,500 |
| 12/13 | 4,448 | 4,470 | 4,416 | 4,438 | +18 | +0.4 | 604,400 |
| 12/12 | 4,447 | 4,451 | 4,402 | 4,420 | -2 | -0.1 | 612,600 |
| 12/11 | 4,340 | 4,430 | 4,324 | 4,422 | +92 | +2.1 | 800,800 |
| 12/8 | 4,280 | 4,375 | 4,256 | 4,330 | +23 | +0.5 | 977,900 |
▶︎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