！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,837 | 3,870 | 3,823 | 3,833 | -30 | -0.8 | 951,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,208 | 4,218 | 3,798 | 3,863 | -309 | -7.4 | 9,674,100 |
| 24/03 | 4,204 | 4,340 | 4,077 | 4,172 | -31 | -0.7 | 10,534,400 |
| 24/02 | 4,326 | 4,603 | 4,127 | 4,203 | -123 | -2.8 | 12,910,100 |
| 24/01 | 4,415 | 4,699 | 4,268 | 4,326 | -113 | -2.6 | 7,966,100 |
| 23/12 | 4,279 | 4,470 | 4,231 | 4,439 | +176 | +4.1 | 13,624,800 |
| 23/11 | 4,535 | 4,692 | 4,034 | 4,263 | -207 | -4.6 | 31,574,600 |
| 23/10 | 5,139 | 5,248 | 4,306 | 4,470 | -672 | -13.1 | 12,451,300 |
| 23/09 | 4,990 | 5,433 | 4,966 | 5,142 | +102 | +2.0 | 7,989,600 |
| 23/08 | 4,715 | 5,133 | 4,697 | 5,040 | +316 | +6.7 | 10,180,600 |
| 23/07 | 4,540 | 4,757 | 4,234 | 4,724 | +201 | +4.4 | 11,996,900 |
| 23/06 | 4,935 | 4,971 | 4,514 | 4,523 | -387 | -7.9 | 8,381,000 |
| 23/05 | 5,080 | 5,350 | 4,860 | 4,910 | -130 | -2.6 | 5,405,500 |
| 23/04 | 4,695 | 5,120 | 4,680 | 5,040 | +395 | +8.5 | 5,192,000 |
| 23/03 | 4,700 | 4,905 | 4,560 | 4,645 | -100 | -2.1 | 6,962,100 |
| 23/02 | 4,755 | 4,890 | 4,480 | 4,745 | -10 | -0.2 | 5,670,700 |
| 23/01 | 4,805 | 4,830 | 4,480 | 4,755 | -85 | -1.8 | 5,236,500 |
| 22/12 | 5,150 | 5,170 | 4,780 | 4,840 | -280 | -5.5 | 4,748,900 |
| 22/11 | 5,200 | 5,260 | 4,745 | 5,120 | -100 | -1.9 | 5,537,300 |
| 22/10 | 5,230 | 5,450 | 5,110 | 5,220 | -50 | -1.0 | 6,431,100 |
| 22/09 | 5,290 | 5,590 | 5,040 | 5,270 | -50 | -0.9 | 6,006,500 |
| 22/08 | 5,100 | 5,480 | 5,030 | 5,320 | +240 | +4.7 | 6,118,400 |
| 22/07 | 4,865 | 5,080 | 4,775 | 5,080 | +225 | +4.6 | 5,936,200 |
| 22/06 | 4,310 | 4,890 | 4,285 | 4,855 | +550 | +12.8 | 9,724,400 |
| 22/05 | 5,010 | 5,050 | 4,025 | 4,305 | -690 | -13.8 | 11,128,700 |
| 22/04 | 4,715 | 5,100 | 4,670 | 4,995 | +210 | +4.4 | 7,935,900 |
| 22/03 | 4,740 | 5,020 | 4,610 | 4,785 | +85 | +1.8 | 8,573,500 |
| 22/02 | 5,080 | 5,580 | 4,665 | 4,700 | -450 | -8.7 | 7,739,700 |
| 22/01 | 5,110 | 5,300 | 4,970 | 5,150 | +80 | +1.6 | 5,831,100 |
| 21/12 | 5,040 | 5,260 | 4,990 | 5,070 | -40 | -0.8 | 5,483,200 |
| 21/11 | 5,740 | 5,900 | 4,980 | 5,110 | -630 | -11.0 | 6,416,500 |
▶︎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