！決算発表予定日 2024/05/10
9049東証S信用
業種 陸運業
京福電気鉄道 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 |
|---|---|
| 7,780 (24/04/08) | 3,950 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,780 (24/04/08) | 4,900 (24/01/10) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,970 | 7,680 | 6,910 | 7,600 | +610 | +8.7 | 10,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,530 | 7,010 | 6,500 | 6,990 | +460 | +7.0 | 9,900 |
| 4/19 | 7,070 | 7,140 | 6,500 | 6,530 | -540 | -7.6 | 8,900 |
| 4/12 | 7,120 | 7,780 | 6,870 | 7,070 | -10 | -0.1 | 13,700 |
| 4/5 | 5,980 | 7,080 | 5,940 | 7,080 | +1,030 | +17.0 | 14,100 |
| 3/29 | 6,160 | 6,160 | 5,900 | 6,050 | -80 | -1.3 | 7,500 |
| 3/22 | 6,270 | 6,270 | 6,090 | 6,130 | -170 | -2.7 | 3,600 |
| 3/15 | 5,980 | 6,300 | 5,980 | 6,300 | +310 | +5.2 | 4,900 |
| 3/8 | 6,200 | 6,270 | 5,920 | 5,990 | -110 | -1.8 | 4,000 |
| 3/1 | 5,670 | 6,100 | 5,460 | 6,100 | +420 | +7.4 | 4,500 |
| 2/22 | 5,420 | 5,780 | 5,250 | 5,680 | +220 | +4.0 | 4,900 |
| 2/16 | 5,780 | 5,780 | 5,420 | 5,460 | -320 | -5.5 | 5,000 |
| 2/9 | 5,520 | 6,010 | 5,510 | 5,780 | +170 | +3.0 | 10,900 |
| 2/2 | 5,060 | 5,770 | 5,060 | 5,610 | +500 | +9.8 | 7,000 |
| 1/26 | 5,020 | 5,110 | 5,010 | 5,110 | +90 | +1.8 | 2,800 |
| 1/19 | 5,020 | 5,110 | 4,980 | 5,020 | +20 | +0.4 | 4,400 |
| 1/12 | 5,040 | 5,040 | 4,900 | 5,000 | +50 | +1.0 | 4,000 |
| 1/5 | 4,950 | 4,950 | 4,920 | 4,950 | +25 | +0.5 | 1,600 |
| 12/29 | 4,940 | 4,940 | 4,920 | 4,925 | -5 | -0.1 | 600 |
| 12/22 | 4,850 | 4,955 | 4,800 | 4,930 | +10 | +0.2 | 2,400 |
| 12/15 | 5,000 | 5,050 | 4,850 | 4,920 | -30 | -0.6 | 10,100 |
| 12/8 | 4,830 | 4,980 | 4,770 | 4,950 | +190 | +4.0 | 2,300 |
| 12/1 | 4,670 | 4,935 | 4,670 | 4,760 | +90 | +1.9 | 3,600 |
| 11/24 | 4,695 | 4,760 | 4,670 | 4,670 | -95 | -2.0 | 1,700 |
| 11/17 | 4,765 | 4,765 | 4,765 | 4,765 | -5 | -0.1 | 400 |
| 11/10 | 4,945 | 4,945 | 4,770 | 4,770 | -30 | -0.6 | 1,500 |
| 11/2 | 4,705 | 4,800 | 4,705 | 4,800 | +165 | +3.6 | 500 |
| 10/27 | 4,565 | 4,635 | 4,565 | 4,635 | +135 | +3.0 | 800 |
| 10/20 | 4,480 | 4,570 | 4,480 | 4,500 | -80 | -1.8 | 700 |
| 10/13 | 4,595 | 4,595 | 4,580 | 4,580 | +55 | +1.2 | 400 |
| 10/6 | 4,525 | 4,595 | 4,420 | 4,525 | -5 | -0.1 | 1,100 |
▶︎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