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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 7,100 | 7,470 | 6,860 | 7,450 | -50 | -0.7 | 9,500 |
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 | 4,595 | 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 |
| 9/29 | 4,595 | 4,595 | 4,525 | 4,530 | -55 | -1.2 | 1,100 |
| 9/22 | 4,585 | 4,585 | 4,585 | 4,585 | 0 | 0.0 | 1,000 |
| 9/15 | 4,700 | 4,875 | 4,585 | 4,585 | -85 | -1.8 | 2,200 |
| 9/8 | 4,410 | 4,905 | 4,410 | 4,670 | +250 | +5.7 | 5,100 |
| 9/1 | 4,280 | 4,420 | 4,280 | 4,420 | +70 | +1.6 | 900 |
| 8/25 | 4,190 | 4,465 | 4,185 | 4,350 | +205 | +5.0 | 2,000 |
| 8/18 | 4,145 | 4,145 | 4,145 | 4,145 | -115 | -2.7 | 100 |
| 8/10 | 4,130 | 4,300 | 4,115 | 4,260 | +120 | +2.9 | 1,700 |
| 8/4 | 4,120 | 4,150 | 4,090 | 4,140 | -5 | -0.1 | 900 |
| 7/28 | 4,150 | 4,150 | 4,060 | 4,145 | +40 | +1.0 | 2,000 |
| 7/21 | 4,075 | 4,105 | 4,060 | 4,105 | +30 | +0.7 | 600 |
| 7/14 | 4,030 | 4,075 | 4,030 | 4,075 | -25 | -0.6 | 200 |
| 7/7 | 4,160 | 4,215 | 4,100 | 4,100 | +80 | +2.0 | 2,300 |
| 6/30 | 4,080 | 4,100 | 4,020 | 4,020 | -130 | -3.1 | 3,300 |
| 6/23 | 4,150 | 4,150 | 4,150 | 4,150 | +45 | +1.1 | 100 |
| 6/16 | 4,085 | 4,120 | 4,085 | 4,105 | -15 | -0.4 | 1,200 |
| 6/9 | 4,110 | 4,140 | 4,070 | 4,120 | +10 | +0.2 | 1,300 |
| 6/2 | 4,000 | 4,115 | 3,995 | 4,110 | +130 | +3.3 | 2,100 |
| 5/26 | 4,080 | 4,080 | 3,950 | 3,980 | -120 | -2.9 | 3,400 |
| 5/19 | 4,155 | 4,155 | 3,975 | 4,100 | -50 | -1.2 | 3,000 |
| 5/12 | 3,975 | 4,230 | 3,975 | 4,150 | +150 | +3.8 | 2,200 |
| 5/2 | 3,950 | 4,000 | 3,950 | 4,000 | +60 | +1.5 | 1,500 |
| 4/28 | 3,910 | 3,940 | 3,850 | 3,940 | +40 | +1.0 | 4,400 |
| 4/21 | 3,905 | 3,910 | 3,900 | 3,900 | 0 | 0.0 | 1,100 |
| 4/14 | 3,790 | 3,900 | 3,790 | 3,900 | +160 | +4.3 | 2,000 |
| 4/7 | 3,630 | 3,840 | 3,600 | 3,740 | +40 | +1.1 | 2,700 |
| 3/31 | 3,880 | 3,880 | 3,700 | 3,700 | -250 | -6.3 | 2,900 |
| 3/24 | 3,700 | 3,950 | 3,700 | 3,950 | +290 | +7.9 | 3,100 |
▶︎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