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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,859 | 3,943 | 3,791 | 3,843 | +29 | +0.8 | 2,293,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 5,260 | 5,343 | 5,056 | 5,142 | -114 | -2.2 | 2,211,800 |
| 9/22 | 5,370 | 5,433 | 5,200 | 5,256 | -149 | -2.8 | 1,386,700 |
| 9/15 | 5,210 | 5,431 | 5,121 | 5,405 | +249 | +4.8 | 2,263,900 |
| 9/8 | 5,080 | 5,256 | 5,021 | 5,156 | +88 | +1.7 | 1,801,800 |
| 9/1 | 4,920 | 5,079 | 4,830 | 5,068 | +173 | +3.5 | 1,706,400 |
| 8/25 | 4,854 | 4,977 | 4,814 | 4,895 | +48 | +1.0 | 1,323,800 |
| 8/18 | 5,011 | 5,133 | 4,814 | 4,847 | -94 | -1.9 | 2,034,900 |
| 8/10 | 4,854 | 4,980 | 4,789 | 4,941 | +75 | +1.5 | 2,015,100 |
| 8/4 | 4,720 | 5,000 | 4,697 | 4,866 | +158 | +3.4 | 4,196,500 |
| 7/28 | 4,446 | 4,718 | 4,418 | 4,708 | +266 | +6.0 | 2,767,900 |
| 7/21 | 4,302 | 4,449 | 4,273 | 4,442 | +109 | +2.5 | 1,868,600 |
| 7/14 | 4,260 | 4,367 | 4,234 | 4,333 | +92 | +2.2 | 2,615,700 |
| 7/7 | 4,540 | 4,557 | 4,237 | 4,241 | -282 | -6.2 | 3,974,000 |
| 6/30 | 4,722 | 4,728 | 4,514 | 4,523 | -199 | -4.2 | 2,049,500 |
| 6/23 | 4,692 | 4,770 | 4,609 | 4,722 | +59 | +1.3 | 1,627,800 |
| 6/16 | 4,747 | 4,754 | 4,628 | 4,663 | -62 | -1.3 | 1,967,700 |
| 6/9 | 4,939 | 4,971 | 4,693 | 4,725 | -190 | -3.9 | 2,256,000 |
| 6/2 | 5,130 | 5,130 | 4,820 | 4,915 | -165 | -3.3 | 1,639,200 |
| 5/26 | 5,180 | 5,300 | 5,010 | 5,080 | -120 | -2.3 | 1,297,600 |
| 5/19 | 5,230 | 5,350 | 5,130 | 5,200 | -30 | -0.6 | 1,326,200 |
| 5/12 | 5,150 | 5,250 | 5,100 | 5,230 | +110 | +2.2 | 1,186,800 |
| 5/2 | 5,080 | 5,180 | 5,080 | 5,120 | +80 | +1.6 | 435,700 |
| 4/28 | 5,030 | 5,120 | 4,960 | 5,040 | +40 | +0.8 | 1,185,100 |
| 4/21 | 4,910 | 5,070 | 4,875 | 5,000 | +95 | +1.9 | 1,350,100 |
| 4/14 | 4,805 | 4,915 | 4,790 | 4,905 | +145 | +3.1 | 1,462,100 |
| 4/7 | 4,695 | 4,825 | 4,680 | 4,760 | +115 | +2.5 | 1,194,700 |
| 3/31 | 4,655 | 4,760 | 4,630 | 4,645 | 0 | 0.0 | 1,711,500 |
| 3/24 | 4,735 | 4,735 | 4,580 | 4,645 | -95 | -2.0 | 961,100 |
▶︎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