京浜急行電鉄
9006プライム/陸運業/Keikyu Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,475.0 | 1,497.0 | 1,475.0 | 1,483.5 | -6.5 | -0.44% | 792,300 |
| 2026-03-12 | 1,503.0 | 1,503.5 | 1,477.0 | 1,490.0 | -19.0 | -1.26% | 654,500 |
| 2026-03-11 | 1,512.5 | 1,520.0 | 1,507.5 | 1,509.0 | +10.5 | +0.70% | 346,400 |
| 2026-03-10 | 1,512.0 | 1,516.5 | 1,498.5 | 1,498.5 | -1.5 | -0.10% | 774,500 |
| 2026-03-09 | 1,477.0 | 1,505.5 | 1,461.5 | 1,500.0 | -1.5 | -0.10% | 690,400 |
| 2026-03-06 | 1,500.0 | 1,509.0 | 1,490.0 | 1,501.5 | -2.5 | -0.17% | 609,300 |
| 2026-03-05 | 1,513.5 | 1,528.0 | 1,503.5 | 1,504.0 | +7.5 | +0.50% | 672,700 |
| 2026-03-04 | 1,515.0 | 1,515.0 | 1,485.5 | 1,496.5 | -25.0 | -1.64% | 1,039,100 |
| 2026-03-03 | 1,545.0 | 1,546.5 | 1,521.5 | 1,521.5 | -33.5 | -2.15% | 701,600 |
| 2026-03-02 | 1,550.0 | 1,578.5 | 1,542.5 | 1,555.0 | -9.5 | -0.61% | 643,500 |
| 2026-02-27 | 1,580.0 | 1,580.0 | 1,560.5 | 1,564.5 | -1.0 | -0.06% | 628,200 |
| 2026-02-26 | 1,556.5 | 1,578.5 | 1,552.0 | 1,565.5 | +15.5 | +1.00% | 662,200 |
| 2026-02-25 | 1,560.0 | 1,565.0 | 1,540.5 | 1,550.0 | -8.0 | -0.51% | 484,000 |
| 2026-02-24 | 1,553.0 | 1,560.5 | 1,535.5 | 1,558.0 | +18.0 | +1.17% | 450,200 |
| 2026-02-20 | 1,549.0 | 1,549.5 | 1,537.5 | 1,540.0 | -20.5 | -1.31% | 443,600 |
| 2026-02-19 | 1,560.0 | 1,565.5 | 1,544.5 | 1,560.5 | +0.5 | +0.03% | 458,700 |
| 2026-02-18 | 1,555.0 | 1,566.5 | 1,551.0 | 1,560.0 | +21.0 | +1.36% | 576,100 |
| 2026-02-17 | 1,548.5 | 1,551.0 | 1,531.0 | 1,539.0 | +4.5 | +0.29% | 521,800 |
| 2026-02-16 | 1,536.0 | 1,540.5 | 1,516.5 | 1,534.5 | +5.5 | +0.36% | 712,900 |
| 2026-02-13 | 1,580.0 | 1,599.5 | 1,525.5 | 1,529.0 | -83.0 | -5.15% | 1,009,800 |
| 2026-02-12 | 1,595.0 | 1,615.5 | 1,590.0 | 1,612.0 | +3.5 | +0.22% | 757,300 |
| 2026-02-10 | 1,600.0 | 1,617.5 | 1,586.5 | 1,608.5 | +15.5 | +0.97% | 543,300 |
| 2026-02-09 | 1,600.0 | 1,613.0 | 1,587.0 | 1,593.0 | +1.0 | +0.06% | 587,400 |
| 2026-02-06 | 1,585.0 | 1,605.0 | 1,580.0 | 1,592.0 | +16.0 | +1.02% | 594,000 |
| 2026-02-05 | 1,565.0 | 1,586.0 | 1,556.0 | 1,576.0 | +37.0 | +2.40% | 868,500 |
| 2026-02-04 | 1,523.5 | 1,547.5 | 1,518.5 | 1,539.0 | +15.5 | +1.02% | 423,700 |
| 2026-02-03 | 1,512.0 | 1,529.0 | 1,510.0 | 1,523.5 | +11.0 | +0.73% | 383,500 |
| 2026-02-02 | 1,530.0 | 1,534.0 | 1,511.0 | 1,512.5 | -7.5 | -0.49% | 460,600 |
| 2026-01-30 | 1,524.5 | 1,528.5 | 1,513.5 | 1,520.0 | +10.5 | +0.70% | 474,100 |
| 2026-01-29 | 1,500.0 | 1,514.5 | 1,486.0 | 1,509.5 | +2.5 | +0.17% | 540,900 |
| 2026-01-28 | 1,525.0 | 1,525.5 | 1,506.5 | 1,507.0 | -21.0 | -1.37% | 379,100 |
| 2026-01-27 | 1,537.0 | 1,542.0 | 1,524.0 | 1,528.0 | -16.0 | -1.04% | 517,000 |
| 2026-01-26 | 1,542.0 | 1,551.0 | 1,535.5 | 1,544.0 | -4.5 | -0.29% | 453,200 |
| 2026-01-23 | 1,556.0 | 1,562.5 | 1,545.0 | 1,548.5 | -7.0 | -0.45% | 355,100 |
| 2026-01-22 | 1,554.0 | 1,561.0 | 1,550.0 | 1,555.5 | +11.0 | +0.71% | 306,100 |
| 2026-01-21 | 1,558.0 | 1,561.5 | 1,537.0 | 1,544.5 | -24.5 | -1.56% | 505,300 |
| 2026-01-20 | 1,561.0 | 1,574.0 | 1,556.0 | 1,569.0 | +9.5 | +0.61% | 424,600 |
| 2026-01-19 | 1,555.5 | 1,563.5 | 1,552.0 | 1,559.5 | +4.0 | +0.26% | 369,000 |
| 2026-01-16 | 1,549.0 | 1,559.5 | 1,547.0 | 1,555.5 | -3.0 | -0.19% | 235,500 |
| 2026-01-15 | 1,550.0 | 1,561.0 | 1,545.5 | 1,558.5 | +5.0 | +0.32% | 297,100 |
| 2026-01-14 | 1,552.0 | 1,556.5 | 1,543.5 | 1,553.5 | -6.5 | -0.42% | 380,100 |
| 2026-01-13 | 1,560.0 | 1,577.0 | 1,554.5 | 1,560.0 | +9.0 | +0.58% | 500,500 |
| 2026-01-09 | 1,551.0 | 1,552.5 | 1,542.5 | 1,551.0 | +7.0 | +0.45% | 339,600 |
| 2026-01-08 | 1,545.0 | 1,553.5 | 1,534.0 | 1,544.0 | -10.5 | -0.68% | 392,500 |
| 2026-01-07 | 1,547.5 | 1,565.5 | 1,540.5 | 1,554.5 | -8.5 | -0.54% | 369,800 |
| 2026-01-06 | 1,549.0 | 1,566.0 | 1,545.0 | 1,563.0 | +15.5 | +1.00% | 550,400 |
| 2026-01-05 | 1,548.0 | 1,551.0 | 1,534.0 | 1,547.5 | +14.0 | +0.91% | 542,100 |
| 2025-12-30 | 1,544.5 | 1,547.0 | 1,533.5 | 1,533.5 | -11.0 | -0.71% | 349,600 |
| 2025-12-29 | 1,540.5 | 1,553.5 | 1,534.0 | 1,544.5 | +6.0 | +0.39% | 498,700 |
| 2025-12-26 | 1,538.5 | 1,544.0 | 1,528.0 | 1,538.5 | +3.0 | +0.20% | 473,100 |
| 2025-12-25 | 1,540.0 | 1,540.0 | 1,528.0 | 1,535.5 | +0.5 | +0.03% | 223,000 |
| 2025-12-24 | 1,525.0 | 1,537.5 | 1,524.0 | 1,535.0 | +9.0 | +0.59% | 482,900 |
| 2025-12-23 | 1,525.0 | 1,532.0 | 1,520.5 | 1,526.0 | +12.5 | +0.83% | 313,900 |
| 2025-12-22 | 1,520.5 | 1,529.5 | 1,512.0 | 1,513.5 | -13.0 | -0.85% | 571,600 |
| 2025-12-19 | 1,524.0 | 1,530.5 | 1,518.5 | 1,526.5 | +2.0 | +0.13% | 838,800 |
| 2025-12-18 | 1,520.0 | 1,529.0 | 1,517.5 | 1,524.5 | +19.0 | +1.26% | 428,600 |
| 2025-12-17 | 1,510.0 | 1,513.5 | 1,495.0 | 1,505.5 | -4.5 | -0.30% | 434,300 |
| 2025-12-16 | 1,520.0 | 1,527.0 | 1,510.0 | 1,510.0 | -10.0 | -0.66% | 482,000 |
| 2025-12-15 | 1,501.0 | 1,524.5 | 1,500.0 | 1,520.0 | +26.5 | +1.77% | 567,900 |
| 2025-12-12 | 1,483.0 | 1,497.0 | 1,482.0 | 1,493.5 | +8.5 | +0.57% | 530,500 |
| 2025-12-11 | 1,502.0 | 1,503.5 | 1,485.0 | 1,485.0 | -16.5 | -1.10% | 343,700 |
| 2025-12-10 | 1,497.5 | 1,506.5 | 1,495.5 | 1,501.5 | +1.5 | +0.10% | 318,100 |
| 2025-12-09 | 1,492.0 | 1,500.0 | 1,486.0 | 1,500.0 | +12.0 | +0.81% | 473,700 |
| 2025-12-08 | 1,490.0 | 1,494.0 | 1,485.0 | 1,488.0 | -3.0 | -0.20% | 445,900 |
| 2025-12-05 | 1,505.0 | 1,506.5 | 1,487.5 | 1,491.0 | -14.0 | -0.93% | 509,300 |
| 2025-12-04 | 1,502.0 | 1,509.5 | 1,498.5 | 1,505.0 | +0.5 | +0.03% | 425,300 |
| 2025-12-03 | 1,509.0 | 1,509.5 | 1,495.0 | 1,504.5 | -7.5 | -0.50% | 394,600 |
| 2025-12-02 | 1,514.0 | 1,522.5 | 1,507.5 | 1,512.0 | -3.5 | -0.23% | 506,300 |
| 2025-12-01 | 1,522.0 | 1,530.5 | 1,513.0 | 1,515.5 | -13.5 | -0.88% | 392,300 |
| 2025-11-28 | 1,534.5 | 1,536.5 | 1,526.0 | 1,529.0 | -3.5 | -0.23% | 294,700 |
| 2025-11-27 | 1,552.0 | 1,557.5 | 1,525.0 | 1,532.5 | -19.5 | -1.26% | 472,400 |
| 2025-11-26 | 1,532.5 | 1,557.0 | 1,530.0 | 1,552.0 | +17.5 | +1.14% | 628,200 |
| 2025-11-25 | 1,522.0 | 1,541.0 | 1,515.0 | 1,534.5 | +11.5 | +0.76% | 478,100 |
| 2025-11-21 | 1,509.0 | 1,523.0 | 1,508.5 | 1,523.0 | +16.5 | +1.10% | 652,100 |
| 2025-11-20 | 1,495.0 | 1,521.0 | 1,495.0 | 1,506.5 | +7.5 | +0.50% | 512,800 |
| 2025-11-19 | 1,494.0 | 1,507.0 | 1,492.0 | 1,499.0 | +5.0 | +0.33% | 448,400 |
| 2025-11-18 | 1,511.0 | 1,515.5 | 1,492.5 | 1,494.0 | -14.0 | -0.93% | 494,000 |
| 2025-11-17 | 1,507.0 | 1,516.0 | 1,501.5 | 1,508.0 | -11.0 | -0.72% | 410,000 |
| 2025-11-14 | 1,510.0 | 1,519.5 | 1,504.5 | 1,519.0 | +10.0 | +0.66% | 579,100 |
| 2025-11-13 | 1,535.0 | 1,537.5 | 1,496.5 | 1,509.0 | -28.5 | -1.85% | 636,700 |
| 2025-11-12 | 1,553.0 | 1,565.5 | 1,531.0 | 1,537.5 | -26.0 | -1.66% | 946,900 |
| 2025-11-11 | 1,530.0 | 1,568.5 | 1,515.5 | 1,563.5 | +82.0 | +5.53% | 1,649,200 |
| 2025-11-10 | 1,481.0 | 1,481.5 | 1,469.5 | 1,481.5 | +7.5 | +0.51% | 521,700 |
| 2025-11-07 | 1,478.0 | 1,499.0 | 1,466.5 | 1,474.0 | +8.0 | +0.55% | 675,800 |
| 2025-11-06 | 1,471.0 | 1,482.5 | 1,463.5 | 1,466.0 | -5.0 | -0.34% | 781,600 |
| 2025-11-05 | 1,465.0 | 1,482.0 | 1,448.5 | 1,471.0 | +9.0 | +0.62% | 1,001,700 |
| 2025-11-04 | 1,435.0 | 1,466.5 | 1,433.5 | 1,462.0 | +25.0 | +1.74% | 812,500 |
| 2025-10-31 | 1,435.0 | 1,460.5 | 1,432.0 | 1,437.0 | +6.5 | +0.45% | 728,300 |
| 2025-10-30 | 1,400.5 | 1,430.5 | 1,400.5 | 1,430.5 | +23.0 | +1.63% | 2,307,600 |
| 2025-10-29 | 1,430.0 | 1,431.0 | 1,404.0 | 1,407.5 | -26.0 | -1.81% | 927,400 |
| 2025-10-28 | 1,424.0 | 1,438.0 | 1,416.0 | 1,433.5 | +6.5 | +0.46% | 847,400 |
| 2025-10-27 | 1,430.5 | 1,433.0 | 1,422.5 | 1,427.0 | +1.0 | +0.07% | 580,000 |
| 2025-10-24 | 1,435.5 | 1,439.5 | 1,421.0 | 1,426.0 | -14.0 | -0.97% | 495,700 |
| 2025-10-23 | 1,434.5 | 1,441.5 | 1,430.5 | 1,440.0 | +6.5 | +0.45% | 561,800 |
| 2025-10-22 | 1,427.5 | 1,439.0 | 1,427.5 | 1,433.5 | +6.0 | +0.42% | 420,300 |
| 2025-10-21 | 1,424.0 | 1,432.0 | 1,424.0 | 1,427.5 | +0.5 | +0.04% | 321,600 |
| 2025-10-20 | 1,434.5 | 1,440.5 | 1,426.5 | 1,427.0 | +3.0 | +0.21% | 369,500 |
| 2025-10-17 | 1,420.0 | 1,427.0 | 1,418.0 | 1,424.0 | +1.5 | +0.11% | 375,700 |
| 2025-10-16 | 1,425.0 | 1,436.0 | 1,422.0 | 1,422.5 | -6.5 | -0.45% | 450,400 |
| 2025-10-15 | 1,440.5 | 1,446.5 | 1,428.0 | 1,429.0 | -2.5 | -0.17% | 598,700 |
| 2025-10-14 | 1,425.5 | 1,436.5 | 1,421.5 | 1,431.5 | -12.5 | -0.87% | 764,500 |
| 2025-10-10 | 1,457.5 | 1,461.0 | 1,442.5 | 1,444.0 | -23.5 | -1.60% | 774,400 |
| 2025-10-09 | 1,472.0 | 1,477.5 | 1,458.5 | 1,467.5 | -12.5 | -0.84% | 524,300 |
| 2025-10-08 | 1,486.0 | 1,500.0 | 1,475.0 | 1,480.0 | -6.5 | -0.44% | 563,900 |
| 2025-10-07 | 1,492.5 | 1,498.0 | 1,485.5 | 1,486.5 | -12.0 | -0.80% | 488,500 |
| 2025-10-06 | 1,489.0 | 1,503.0 | 1,481.5 | 1,498.5 | +29.5 | +2.01% | 611,500 |
| 2025-10-03 | 1,458.0 | 1,476.0 | 1,456.0 | 1,469.0 | +14.0 | +0.96% | 602,200 |
| 2025-10-02 | 1,482.0 | 1,485.5 | 1,452.5 | 1,455.0 | -35.0 | -2.35% | 641,900 |
| 2025-10-01 | 1,502.0 | 1,508.0 | 1,479.0 | 1,490.0 | -11.0 | -0.73% | 691,100 |
| 2025-09-30 | 1,525.0 | 1,525.5 | 1,494.0 | 1,501.0 | -24.0 | -1.57% | 761,900 |
| 2025-09-29 | 1,545.0 | 1,549.0 | 1,521.0 | 1,525.0 | -35.5 | -2.27% | 1,205,700 |
| 2025-09-26 | 1,551.0 | 1,565.5 | 1,547.5 | 1,560.5 | +15.0 | +0.97% | 2,766,600 |
| 2025-09-25 | 1,554.0 | 1,556.0 | 1,535.5 | 1,545.5 | -2.5 | -0.16% | 1,194,300 |
| 2025-09-24 | 1,562.0 | 1,567.0 | 1,548.0 | 1,548.0 | -0.5 | -0.03% | 685,800 |
| 2025-09-22 | 1,540.0 | 1,562.0 | 1,539.0 | 1,548.5 | +8.5 | +0.55% | 606,600 |
| 2025-09-19 | 1,570.0 | 1,574.5 | 1,538.0 | 1,540.0 | -40.5 | -2.56% | 1,594,400 |
| 2025-09-18 | 1,586.5 | 1,591.5 | 1,572.0 | 1,580.5 | -5.5 | -0.35% | 430,400 |
| 2025-09-17 | 1,581.0 | 1,590.0 | 1,574.0 | 1,586.0 | -2.0 | -0.13% | 419,800 |
| 2025-09-16 | 1,574.5 | 1,591.5 | 1,574.0 | 1,588.0 | +5.5 | +0.35% | 439,500 |
| 2025-09-12 | 1,592.5 | 1,592.5 | 1,574.5 | 1,582.5 | — | — | 484,600 |
直近120営業日分を表示