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
取引時間外
(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) | 3,712 (24/05/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,699 (24/01/12) | 3,712 (24/05/27) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,740 | 3,855 | 3,712 | 3,784 | +48 | +1.3 | 2,406,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/17 | 4,735 | 4,805 | 4,560 | 4,740 | -10 | -0.2 | 2,176,900 |
| 3/10 | 4,790 | 4,905 | 4,745 | 4,750 | -15 | -0.3 | 1,394,900 |
| 3/3 | 4,620 | 4,765 | 4,595 | 4,765 | +125 | +2.7 | 1,714,500 |
| 2/24 | 4,670 | 4,730 | 4,480 | 4,640 | -20 | -0.4 | 1,231,100 |
| 2/17 | 4,855 | 4,865 | 4,660 | 4,660 | -200 | -4.1 | 1,143,800 |
| 2/10 | 4,735 | 4,890 | 4,670 | 4,860 | +175 | +3.7 | 1,595,400 |
| 2/3 | 4,715 | 4,775 | 4,630 | 4,685 | -25 | -0.5 | 1,162,000 |
| 1/27 | 4,605 | 4,715 | 4,525 | 4,710 | +130 | +2.8 | 1,297,400 |
| 1/20 | 4,495 | 4,590 | 4,480 | 4,580 | +50 | +1.1 | 1,714,500 |
| 1/13 | 4,675 | 4,725 | 4,510 | 4,530 | -130 | -2.8 | 1,024,700 |
| 1/6 | 4,805 | 4,830 | 4,660 | 4,660 | -180 | -3.7 | 741,500 |
| 12/30 | 4,925 | 5,050 | 4,825 | 4,840 | -65 | -1.3 | 1,014,100 |
| 12/23 | 4,965 | 5,030 | 4,780 | 4,905 | -105 | -2.1 | 1,181,300 |
| 12/16 | 4,925 | 5,010 | 4,890 | 5,010 | +20 | +0.4 | 1,081,700 |
| 12/9 | 5,020 | 5,080 | 4,915 | 4,990 | -30 | -0.6 | 1,002,500 |
| 12/2 | 5,050 | 5,170 | 4,985 | 5,020 | -10 | -0.2 | 1,370,100 |
| 11/25 | 4,960 | 5,070 | 4,905 | 5,030 | +75 | +1.5 | 797,400 |
| 11/18 | 4,805 | 4,995 | 4,745 | 4,955 | +85 | +1.8 | 1,326,600 |
| 11/11 | 5,050 | 5,100 | 4,820 | 4,870 | -250 | -4.9 | 1,677,400 |
| 11/4 | 5,240 | 5,260 | 5,050 | 5,120 | -40 | -0.8 | 1,063,000 |
| 10/28 | 5,280 | 5,280 | 5,120 | 5,160 | -80 | -1.5 | 1,983,600 |
| 10/21 | 5,310 | 5,450 | 5,240 | 5,240 | -60 | -1.1 | 1,408,800 |
| 10/14 | 5,380 | 5,430 | 5,180 | 5,300 | -70 | -1.3 | 1,270,600 |
| 10/7 | 5,230 | 5,430 | 5,110 | 5,370 | +100 | +1.9 | 1,540,200 |
| 9/30 | 5,270 | 5,320 | 5,040 | 5,270 | -20 | -0.4 | 2,247,100 |
| 9/22 | 5,540 | 5,580 | 5,150 | 5,290 | -230 | -4.2 | 876,500 |
| 9/16 | 5,380 | 5,590 | 5,350 | 5,520 | +220 | +4.2 | 1,275,200 |
| 9/9 | 5,300 | 5,350 | 5,100 | 5,300 | 0 | 0.0 | 1,196,900 |
▶︎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