！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,908 | 3,925 | 3,823 | 3,833 | -25 | -0.7 | 1,258,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,887 | 3,986 | 3,802 | 3,858 | +20 | +0.5 | 2,437,800 |
| 4/19 | 4,070 | 4,087 | 3,798 | 3,838 | -255 | -6.2 | 3,067,800 |
| 4/12 | 4,110 | 4,126 | 4,022 | 4,093 | -19 | -0.5 | 1,663,500 |
| 4/5 | 4,208 | 4,218 | 4,035 | 4,112 | -60 | -1.4 | 2,197,600 |
| 3/29 | 4,289 | 4,340 | 4,127 | 4,172 | -105 | -2.5 | 2,675,100 |
| 3/22 | 4,196 | 4,339 | 4,180 | 4,277 | +105 | +2.5 | 1,926,500 |
| 3/15 | 4,158 | 4,201 | 4,077 | 4,172 | +11 | +0.3 | 2,644,500 |
| 3/8 | 4,198 | 4,256 | 4,098 | 4,161 | -36 | -0.9 | 2,887,300 |
| 3/1 | 4,237 | 4,301 | 4,170 | 4,197 | -32 | -0.8 | 2,203,200 |
| 2/22 | 4,204 | 4,261 | 4,173 | 4,229 | +15 | +0.4 | 1,785,400 |
| 2/16 | 4,219 | 4,286 | 4,127 | 4,214 | +5 | +0.1 | 2,663,400 |
| 2/9 | 4,403 | 4,603 | 4,188 | 4,209 | -159 | -3.6 | 5,729,200 |
| 2/2 | 4,369 | 4,388 | 4,268 | 4,368 | +11 | +0.3 | 2,030,200 |
| 1/26 | 4,445 | 4,512 | 4,326 | 4,357 | -96 | -2.2 | 1,993,800 |
| 1/19 | 4,669 | 4,669 | 4,429 | 4,453 | -216 | -4.6 | 1,954,100 |
| 1/12 | 4,500 | 4,699 | 4,478 | 4,669 | +177 | +3.9 | 2,054,500 |
| 1/5 | 4,415 | 4,500 | 4,371 | 4,492 | +53 | +1.2 | 863,400 |
| 12/29 | 4,330 | 4,448 | 4,256 | 4,439 | +126 | +2.9 | 1,865,200 |
| 12/22 | 4,353 | 4,408 | 4,231 | 4,313 | -82 | -1.9 | 2,733,900 |
| 12/15 | 4,340 | 4,470 | 4,324 | 4,395 | +65 | +1.5 | 3,245,700 |
| 12/8 | 4,250 | 4,420 | 4,231 | 4,330 | +55 | +1.3 | 4,781,600 |
| 12/1 | 4,170 | 4,372 | 4,093 | 4,275 | +114 | +2.7 | 15,538,700 |
| 11/24 | 4,128 | 4,164 | 4,046 | 4,161 | +41 | +1.0 | 4,927,100 |
| 11/17 | 4,375 | 4,410 | 4,034 | 4,120 | -237 | -5.4 | 6,625,200 |
| 11/10 | 4,627 | 4,692 | 4,253 | 4,357 | -200 | -4.4 | 4,525,100 |
| 11/2 | 4,408 | 4,592 | 4,366 | 4,557 | +90 | +2.0 | 2,819,300 |
| 10/27 | 4,383 | 4,483 | 4,311 | 4,467 | +93 | +2.1 | 2,317,100 |
| 10/20 | 4,751 | 4,751 | 4,306 | 4,374 | -399 | -8.4 | 5,038,600 |
| 10/13 | 4,947 | 4,966 | 4,770 | 4,773 | -156 | -3.2 | 1,390,100 |
| 10/6 | 5,139 | 5,248 | 4,868 | 4,929 | -213 | -4.1 | 1,843,100 |
▶︎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