KabuInsight

京王電鉄

9008
プライム/陸運業/Keio 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
2026-03-133,880.03,920.03,861.03,861.0-52.0-1.33%515,200
2026-03-123,970.03,970.03,901.03,913.0-84.0-2.10%337,600
2026-03-114,004.04,031.03,982.03,997.0+28.0+0.71%286,900
2026-03-103,980.03,995.03,943.03,969.0+26.0+0.66%392,100
2026-03-093,917.03,964.03,881.03,943.0-38.0-0.95%430,900
2026-03-063,974.03,996.03,933.03,981.0-28.0-0.70%335,800
2026-03-054,020.04,059.04,001.04,009.0+76.0+1.93%461,300
2026-03-043,990.03,997.03,890.03,933.0-119.0-2.94%729,600
2026-03-034,141.04,143.04,043.04,052.0-122.0-2.92%538,400
2026-03-024,160.04,210.04,143.04,174.0-23.0-0.55%334,200
2026-02-274,200.04,212.04,162.04,197.0+23.0+0.55%472,800
2026-02-264,160.04,196.04,157.04,174.0+7.0+0.17%313,000
2026-02-254,180.04,205.04,119.04,167.0-8.0-0.19%346,300
2026-02-244,141.04,185.04,101.04,175.0+53.0+1.29%276,100
2026-02-204,130.04,145.04,104.04,122.0-33.0-0.79%273,800
2026-02-194,230.04,235.04,151.04,155.0-64.0-1.52%301,800
2026-02-184,136.04,219.04,120.04,219.0+99.0+2.40%443,500
2026-02-174,115.04,134.04,101.04,120.0-1.0-0.02%267,800
2026-02-164,093.04,121.04,056.04,121.0+45.0+1.10%396,900
2026-02-134,085.04,109.04,061.04,076.0-3.0-0.07%618,300
2026-02-124,022.04,096.04,001.04,079.0+80.0+2.00%666,200
2026-02-104,010.04,035.03,968.03,999.0-32.0-0.79%524,700
2026-02-094,030.04,049.03,987.04,031.0+60.0+1.51%515,700
2026-02-063,980.03,998.03,971.03,971.0+1.0+0.03%416,400
2026-02-053,965.03,990.03,940.03,970.0+67.0+1.72%464,100
2026-02-043,890.03,925.03,869.03,903.0+18.0+0.46%361,800
2026-02-033,865.03,901.03,850.03,885.0+29.0+0.75%387,700
2026-02-023,900.03,900.03,841.03,856.0-1.0-0.03%526,000
2026-01-303,858.03,876.03,829.03,857.0+16.0+0.42%321,000
2026-01-293,800.03,842.03,765.03,841.0+9.0+0.23%453,300
2026-01-283,847.03,852.03,817.03,832.0-52.0-1.34%336,300
2026-01-273,905.03,920.03,865.03,884.0-36.0-0.92%414,900
2026-01-263,926.03,945.03,904.03,920.0-25.0-0.63%361,700
2026-01-233,974.03,986.03,936.03,945.0-25.0-0.63%398,800
2026-01-223,977.03,997.03,962.03,970.0-7.0-0.18%389,500
2026-01-214,000.04,012.03,933.03,977.0-48.0-1.19%504,800
2026-01-204,010.04,047.03,996.04,025.0+14.0+0.35%414,300
2026-01-194,006.04,017.03,992.04,011.0+5.0+0.12%344,200
2026-01-164,010.04,021.03,998.04,006.0-15.0-0.37%319,400
2026-01-154,035.04,045.04,007.04,021.0-5.0-0.12%309,500
2026-01-144,060.04,069.04,009.04,026.0-34.0-0.84%363,900
2026-01-134,107.04,120.04,060.04,060.0-25.0-0.61%326,400
2026-01-094,058.04,085.04,047.04,085.0+37.0+0.91%310,100
2026-01-084,106.04,134.04,015.04,048.0-76.0-1.84%363,000
2026-01-074,095.04,137.04,079.04,124.0+17.0+0.41%368,300
2026-01-064,067.04,108.04,067.04,107.0+40.0+0.98%256,200
2026-01-054,054.04,081.04,045.04,067.0+13.0+0.32%236,600
2025-12-304,103.04,114.04,054.04,054.0-35.0-0.86%206,700
2025-12-294,105.04,109.04,070.04,089.0+14.0+0.34%247,400
2025-12-264,074.04,108.04,066.04,075.0+13.0+0.32%274,800
2025-12-254,024.04,074.04,016.04,062.0+47.0+1.17%192,900
2025-12-244,025.04,026.04,003.04,015.0+10.0+0.25%219,900
2025-12-233,984.04,013.03,979.04,005.0+18.0+0.45%258,300
2025-12-224,017.04,030.03,958.03,987.0-29.0-0.72%322,300
2025-12-194,040.04,049.04,014.04,016.0-17.0-0.42%566,400
2025-12-184,017.04,041.04,004.04,033.0+47.0+1.18%241,500
2025-12-174,061.04,080.03,984.03,986.0-66.0-1.63%338,200
2025-12-164,040.04,080.04,024.04,052.0+8.0+0.20%332,100
2025-12-154,020.04,067.04,020.04,044.0+27.0+0.67%347,000
2025-12-124,030.04,038.03,999.04,017.0+18.0+0.45%360,300
2025-12-114,063.04,066.03,995.03,999.0-24.0-0.60%355,400
2025-12-103,952.04,037.03,952.04,023.0+67.0+1.69%289,700
2025-12-093,955.03,971.03,933.03,956.0-11.0-0.28%283,700
2025-12-083,939.03,970.03,927.03,967.0+63.0+1.61%265,500
2025-12-053,960.03,969.03,899.03,904.0-61.0-1.54%368,400
2025-12-043,960.03,977.03,933.03,965.00.00.00%305,400
2025-12-034,038.04,039.03,960.03,965.0-80.0-1.98%437,800
2025-12-024,030.04,059.04,015.04,045.0+34.0+0.85%354,900
2025-12-014,065.04,082.03,990.04,011.0-63.0-1.55%403,500
2025-11-284,050.04,078.04,047.04,074.0+4.0+0.10%239,000
2025-11-274,078.04,083.04,024.04,070.0-8.0-0.20%386,200
2025-11-264,055.04,126.04,040.04,078.0+46.0+1.14%627,600
2025-11-254,001.04,040.03,987.04,032.0+39.0+0.98%520,200
2025-11-213,862.03,993.03,862.03,993.0+133.0+3.45%758,800
2025-11-203,801.03,894.03,798.03,860.0+37.0+0.97%407,700
2025-11-193,833.03,845.03,784.03,823.0+8.0+0.21%489,000
2025-11-183,800.03,838.03,796.03,815.0+12.0+0.32%376,300
2025-11-173,834.03,843.03,782.03,803.0-41.0-1.07%430,000
2025-11-143,806.03,844.03,785.03,844.0+60.0+1.59%490,100
2025-11-133,794.03,798.03,766.03,784.0+5.0+0.13%337,600
2025-11-123,770.03,813.03,758.03,779.0+36.0+0.96%494,500
2025-11-113,710.03,788.03,685.03,743.0+63.0+1.71%681,300
2025-11-103,676.03,681.03,660.03,680.0+29.0+0.79%399,700
2025-11-073,642.03,676.03,640.03,651.0+20.0+0.55%245,400
2025-11-063,652.03,672.03,623.03,631.0-40.0-1.09%352,700
2025-11-053,686.03,712.03,649.03,671.0-11.0-0.30%346,700
2025-11-043,650.03,700.03,630.03,682.0+25.0+0.68%315,900
2025-10-313,670.03,705.03,657.03,657.0-5.0-0.14%321,300
2025-10-303,637.03,662.03,614.03,662.0+11.0+0.30%1,160,600
2025-10-293,766.03,766.03,651.03,651.0-126.0-3.34%526,500
2025-10-283,800.03,810.03,771.03,777.0-21.0-0.55%274,600
2025-10-273,784.03,816.03,781.03,798.0+14.0+0.37%254,800
2025-10-243,801.03,828.03,784.03,784.0-39.0-1.02%191,500
2025-10-233,785.03,834.03,779.03,823.0+42.0+1.11%258,100
2025-10-223,773.03,799.03,770.03,781.0+10.0+0.27%223,000
2025-10-213,800.03,813.03,768.03,771.0-19.0-0.50%270,100
2025-10-203,795.03,799.03,770.03,790.0+35.0+0.93%242,400
2025-10-173,783.03,798.03,747.03,755.0-32.0-0.84%265,100
2025-10-163,770.03,803.03,763.03,787.0+20.0+0.53%240,200
2025-10-153,829.03,841.03,758.03,767.0-36.0-0.95%317,600
2025-10-143,755.03,820.03,750.03,803.0-12.0-0.31%446,000
2025-10-103,845.03,851.03,809.03,815.0-20.0-0.52%412,600
2025-10-093,838.03,857.03,829.03,835.0-21.0-0.54%281,800
2025-10-083,950.03,969.03,856.03,856.0-93.0-2.36%421,600
2025-10-073,943.03,969.03,925.03,949.00.00.00%441,700
2025-10-063,945.03,955.03,917.03,949.0+95.0+2.46%514,600
2025-10-033,796.03,863.03,792.03,854.0+58.0+1.53%381,500
2025-10-023,819.03,845.03,773.03,796.0-53.0-1.38%322,700
2025-10-013,801.03,849.03,783.03,849.0+24.0+0.63%352,600
2025-09-303,841.03,843.03,816.03,825.0-26.0-0.68%303,700
2025-09-293,931.03,945.03,851.03,851.0-125.0-3.14%494,700
2025-09-263,941.03,992.03,940.03,976.0+41.0+1.04%997,900
2025-09-253,920.03,949.03,919.03,935.0+28.0+0.72%427,700
2025-09-243,928.03,944.03,890.03,907.0+10.0+0.26%291,900
2025-09-223,896.03,932.03,890.03,897.0+7.0+0.18%256,600
2025-09-193,916.03,939.03,888.03,890.0-30.0-0.77%508,400
2025-09-183,955.03,960.03,915.03,920.0-21.0-0.53%251,400
2025-09-173,928.03,953.03,910.03,941.0+11.0+0.28%209,200
2025-09-163,900.03,967.03,891.03,930.0+25.0+0.64%341,500
2025-09-123,930.03,934.03,891.03,905.0——310,900

直近120営業日分を表示