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
(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) |
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 | 3,943 | 3,774 | 3,843 | -20 | -0.5 | 4,656,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 5,960 | 6,030 | 5,430 | 5,740 | -250 | -4.2 | 8,263,100 |
| 21/09 | 5,880 | 6,150 | 5,620 | 5,990 | +70 | +1.2 | 7,504,300 |
| 21/08 | 6,130 | 6,330 | 5,750 | 5,920 | -190 | -3.1 | 6,663,300 |
| 21/07 | 6,570 | 6,670 | 6,050 | 6,110 | -420 | -6.4 | 5,112,500 |
| 21/06 | 6,860 | 7,300 | 6,470 | 6,530 | -270 | -4.0 | 5,505,900 |
| 21/05 | 7,050 | 7,290 | 6,710 | 6,800 | -300 | -4.2 | 5,304,000 |
| 21/04 | 7,500 | 7,600 | 6,740 | 7,100 | -340 | -4.6 | 4,975,800 |
| 21/03 | 8,050 | 8,170 | 7,210 | 7,440 | -510 | -6.4 | 8,544,300 |
| 21/02 | 7,770 | 8,820 | 7,770 | 7,950 | +300 | +3.9 | 5,538,200 |
| 21/01 | 7,980 | 8,490 | 7,540 | 7,650 | -350 | -4.4 | 6,631,600 |
| 20/12 | 7,520 | 8,070 | 7,300 | 8,000 | +590 | +8.0 | 5,456,000 |
| 20/11 | 6,140 | 8,120 | 6,140 | 7,410 | +1,360 | +22.5 | 7,366,400 |
| 20/10 | 6,550 | 6,660 | 5,940 | 6,050 | -450 | -6.9 | 3,550,200 |
| 20/09 | 6,330 | 6,780 | 6,300 | 6,500 | +90 | +1.4 | 4,603,000 |
| 20/08 | 5,250 | 6,520 | 5,160 | 6,410 | +1,170 | +22.3 | 5,019,900 |
| 20/07 | 6,180 | 6,230 | 5,230 | 5,240 | -920 | -14.9 | 4,634,000 |
| 20/06 | 6,410 | 6,470 | 6,110 | 6,160 | -240 | -3.8 | 5,419,300 |
| 20/05 | 5,980 | 6,470 | 5,360 | 6,400 | +300 | +4.9 | 5,388,100 |
| 20/04 | 6,290 | 6,560 | 5,870 | 6,100 | -290 | -4.5 | 7,614,300 |
| 20/03 | 5,140 | 6,690 | 4,615 | 6,390 | +1,200 | +23.1 | 12,875,300 |
| 20/02 | 6,140 | 6,410 | 5,120 | 5,190 | -1,090 | -17.4 | 5,107,300 |
| 20/01 | 6,510 | 6,630 | 6,190 | 6,280 | -330 | -5.0 | 4,047,100 |
| 19/12 | 7,040 | 7,120 | 6,600 | 6,610 | -410 | -5.8 | 4,186,300 |
| 19/11 | 6,710 | 7,260 | 6,680 | 7,020 | +310 | +4.6 | 5,718,800 |
| 19/10 | 6,690 | 6,970 | 6,580 | 6,710 | -20 | -0.3 | 5,227,300 |
| 19/09 | 6,590 | 7,120 | 6,340 | 6,730 | +90 | +1.4 | 6,066,600 |
| 19/08 | 6,720 | 7,060 | 6,610 | 6,640 | -120 | -1.8 | 5,362,900 |
| 19/07 | 7,190 | 7,290 | 6,670 | 6,760 | -330 | -4.7 | 5,171,900 |
| 19/06 | 7,100 | 7,460 | 6,950 | 7,090 | -150 | -2.1 | 6,219,500 |
| 19/05 | 6,870 | 7,850 | 6,710 | 7,240 | +540 | +8.1 | 8,241,700 |
▶︎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