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) | 4,020 (23/06/30) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 7,640 | 7,640 | 7,210 | 7,420 | +230 | +3.2 | 5,400 |
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 | 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 |
| 3/17 | 3,700 | 3,700 | 3,600 | 3,660 | -40 | -1.1 | 4,900 |
| 3/10 | 3,665 | 3,700 | 3,620 | 3,700 | +35 | +1.0 | 1,200 |
| 3/3 | 3,470 | 3,665 | 3,450 | 3,665 | +265 | +7.8 | 3,600 |
| 2/24 | 3,505 | 3,505 | 3,400 | 3,400 | -35 | -1.0 | 500 |
| 2/17 | 3,475 | 3,550 | 3,430 | 3,435 | -40 | -1.2 | 1,200 |
| 2/10 | 3,330 | 3,580 | 3,325 | 3,475 | +175 | +5.3 | 4,600 |
| 2/3 | 3,250 | 3,300 | 3,250 | 3,300 | ー | ー | 4,100 |
| 1/27 | ー | ー | ー | 3,290 | ー | ー | 0 |
| 1/20 | 3,200 | 3,290 | 3,200 | 3,290 | +85 | +2.7 | 1,000 |
| 1/13 | 3,280 | 3,300 | 3,205 | 3,205 | -75 | -2.3 | 4,100 |
| 1/6 | 3,285 | 3,290 | 3,280 | 3,280 | -5 | -0.2 | 400 |
| 12/30 | 3,300 | 3,300 | 3,265 | 3,285 | +30 | +0.9 | 1,100 |
| 12/23 | 3,300 | 3,300 | 3,255 | 3,255 | -45 | -1.4 | 1,600 |
| 12/16 | 3,310 | 3,310 | 3,265 | 3,300 | 0 | 0.0 | 1,800 |
| 12/9 | 3,280 | 3,330 | 3,270 | 3,300 | 0 | 0.0 | 1,600 |
| 12/2 | 3,215 | 3,300 | 3,210 | 3,300 | +70 | +2.2 | 7,000 |
| 11/25 | 3,220 | 3,235 | 3,210 | 3,230 | +5 | +0.2 | 3,100 |
| 11/18 | 3,200 | 3,230 | 3,190 | 3,225 | +25 | +0.8 | 800 |
| 11/11 | 3,195 | 3,235 | 3,190 | 3,200 | -10 | -0.3 | 2,800 |
| 11/4 | 3,205 | 3,210 | 3,205 | 3,210 | +10 | +0.3 | 800 |
| 10/28 | 3,200 | 3,200 | 3,190 | 3,200 | 0 | 0.0 | 800 |
| 10/21 | 3,200 | 3,240 | 3,200 | 3,200 | 0 | 0.0 | 3,700 |
| 10/14 | 3,205 | 3,205 | 3,190 | 3,200 | 0 | 0.0 | 3,200 |
| 10/7 | 3,200 | 3,210 | 3,200 | 3,200 | +5 | +0.2 | 500 |
| 9/30 | 3,200 | 3,200 | 3,170 | 3,195 | -5 | -0.2 | 1,200 |
| 9/22 | 3,210 | 3,215 | 3,165 | 3,200 | -35 | -1.1 | 1,400 |
| 9/16 | 3,200 | 3,235 | 3,140 | 3,235 | +35 | +1.1 | 3,600 |
| 9/9 | 3,180 | 3,200 | 3,100 | 3,200 | +25 | +0.8 | 2,700 |
▶︎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