京成電鉄
9009プライム/陸運業/Keisei Electric Railway Co.,Ltd.
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 | 1,229.0 | 1,247.5 | 1,226.5 | 1,231.5 | -1.5 | -0.12% | 2,272,400 |
| 2026-03-12 | 1,265.0 | 1,266.5 | 1,228.5 | 1,233.0 | -38.5 | -3.03% | 2,826,600 |
| 2026-03-11 | 1,266.0 | 1,284.0 | 1,265.5 | 1,271.5 | +6.5 | +0.51% | 1,613,100 |
| 2026-03-10 | 1,286.0 | 1,289.5 | 1,263.5 | 1,265.0 | -11.5 | -0.90% | 2,283,600 |
| 2026-03-09 | 1,260.0 | 1,284.0 | 1,260.0 | 1,276.5 | -28.0 | -2.15% | 2,717,300 |
| 2026-03-06 | 1,283.5 | 1,309.5 | 1,280.0 | 1,304.5 | +11.0 | +0.85% | 1,658,700 |
| 2026-03-05 | 1,313.0 | 1,331.0 | 1,293.5 | 1,293.5 | +8.5 | +0.66% | 2,450,400 |
| 2026-03-04 | 1,299.5 | 1,299.5 | 1,274.5 | 1,285.0 | -14.5 | -1.12% | 3,029,700 |
| 2026-03-03 | 1,333.0 | 1,339.5 | 1,299.5 | 1,299.5 | -57.0 | -4.20% | 3,088,500 |
| 2026-03-02 | 1,336.5 | 1,366.0 | 1,325.0 | 1,356.5 | +0.5 | +0.04% | 2,614,300 |
| 2026-02-27 | 1,358.0 | 1,366.5 | 1,348.0 | 1,356.0 | +14.0 | +1.04% | 1,752,100 |
| 2026-02-26 | 1,330.0 | 1,365.5 | 1,327.0 | 1,342.0 | +27.5 | +2.09% | 2,048,000 |
| 2026-02-25 | 1,336.0 | 1,336.0 | 1,293.0 | 1,314.5 | -11.0 | -0.83% | 2,325,600 |
| 2026-02-24 | 1,339.0 | 1,355.5 | 1,325.5 | 1,325.5 | -5.5 | -0.41% | 2,046,900 |
| 2026-02-20 | 1,331.0 | 1,343.0 | 1,316.5 | 1,331.0 | -9.0 | -0.67% | 1,871,600 |
| 2026-02-19 | 1,358.0 | 1,363.5 | 1,331.0 | 1,340.0 | -24.0 | -1.76% | 2,013,100 |
| 2026-02-18 | 1,370.0 | 1,419.0 | 1,360.5 | 1,364.0 | +57.5 | +4.40% | 5,707,700 |
| 2026-02-17 | 1,295.0 | 1,312.0 | 1,289.5 | 1,306.5 | +21.0 | +1.63% | 1,609,200 |
| 2026-02-16 | 1,305.0 | 1,305.0 | 1,272.5 | 1,285.5 | -12.5 | -0.96% | 2,049,300 |
| 2026-02-13 | 1,304.0 | 1,316.5 | 1,295.0 | 1,298.0 | -14.0 | -1.07% | 2,185,500 |
| 2026-02-12 | 1,291.5 | 1,312.0 | 1,286.0 | 1,312.0 | +18.0 | +1.39% | 1,685,300 |
| 2026-02-10 | 1,280.0 | 1,302.0 | 1,275.5 | 1,294.0 | +9.0 | +0.70% | 1,959,200 |
| 2026-02-09 | 1,269.5 | 1,302.0 | 1,262.0 | 1,285.0 | +39.0 | +3.13% | 2,941,400 |
| 2026-02-06 | 1,257.0 | 1,260.5 | 1,237.5 | 1,246.0 | -11.5 | -0.91% | 1,740,500 |
| 2026-02-05 | 1,205.5 | 1,257.5 | 1,205.0 | 1,257.5 | +64.5 | +5.41% | 3,595,100 |
| 2026-02-04 | 1,185.0 | 1,199.5 | 1,180.5 | 1,193.0 | +0.5 | +0.04% | 1,537,100 |
| 2026-02-03 | 1,180.5 | 1,198.0 | 1,175.5 | 1,192.5 | +14.0 | +1.19% | 2,609,100 |
| 2026-02-02 | 1,229.0 | 1,231.0 | 1,178.0 | 1,178.5 | -42.5 | -3.48% | 4,325,200 |
| 2026-01-30 | 1,224.5 | 1,228.5 | 1,219.0 | 1,221.0 | +2.5 | +0.21% | 1,287,700 |
| 2026-01-29 | 1,221.0 | 1,221.5 | 1,204.0 | 1,218.5 | -5.0 | -0.41% | 1,840,700 |
| 2026-01-28 | 1,235.0 | 1,238.0 | 1,221.0 | 1,223.5 | -20.0 | -1.61% | 2,098,800 |
| 2026-01-27 | 1,257.0 | 1,268.0 | 1,243.5 | 1,243.5 | -21.5 | -1.70% | 1,531,800 |
| 2026-01-26 | 1,262.0 | 1,270.0 | 1,253.0 | 1,265.0 | -2.0 | -0.16% | 1,551,100 |
| 2026-01-23 | 1,284.0 | 1,301.0 | 1,266.0 | 1,267.0 | +3.5 | +0.28% | 1,664,800 |
| 2026-01-22 | 1,263.5 | 1,280.5 | 1,260.5 | 1,263.5 | +5.0 | +0.40% | 1,469,600 |
| 2026-01-21 | 1,273.0 | 1,278.0 | 1,250.0 | 1,258.5 | -23.0 | -1.79% | 2,742,700 |
| 2026-01-20 | 1,280.0 | 1,298.5 | 1,277.5 | 1,281.5 | -1.0 | -0.08% | 1,559,700 |
| 2026-01-19 | 1,284.0 | 1,293.5 | 1,281.5 | 1,282.5 | -1.5 | -0.12% | 1,255,200 |
| 2026-01-16 | 1,280.0 | 1,284.5 | 1,275.0 | 1,284.0 | +1.5 | +0.12% | 805,700 |
| 2026-01-15 | 1,285.0 | 1,291.5 | 1,278.0 | 1,282.5 | +3.5 | +0.27% | 1,327,100 |
| 2026-01-14 | 1,302.0 | 1,303.0 | 1,279.0 | 1,279.0 | -29.5 | -2.25% | 1,746,300 |
| 2026-01-13 | 1,312.0 | 1,319.5 | 1,304.0 | 1,308.5 | +13.0 | +1.00% | 1,761,700 |
| 2026-01-09 | 1,291.5 | 1,297.0 | 1,283.0 | 1,295.5 | +22.0 | +1.73% | 1,586,800 |
| 2026-01-08 | 1,296.5 | 1,305.0 | 1,273.0 | 1,273.5 | -34.0 | -2.60% | 1,596,100 |
| 2026-01-07 | 1,283.0 | 1,310.0 | 1,277.5 | 1,307.5 | +17.0 | +1.32% | 1,210,400 |
| 2026-01-06 | 1,281.0 | 1,292.5 | 1,279.5 | 1,290.5 | +13.5 | +1.06% | 1,168,700 |
| 2026-01-05 | 1,291.0 | 1,299.0 | 1,273.5 | 1,277.0 | -12.0 | -0.93% | 1,418,600 |
| 2025-12-30 | 1,295.0 | 1,305.5 | 1,289.0 | 1,289.0 | -6.0 | -0.46% | 945,700 |
| 2025-12-29 | 1,301.0 | 1,301.0 | 1,288.5 | 1,295.0 | -5.0 | -0.38% | 1,041,300 |
| 2025-12-26 | 1,322.5 | 1,331.0 | 1,295.5 | 1,300.0 | -22.5 | -1.70% | 1,196,800 |
| 2025-12-25 | 1,296.5 | 1,328.0 | 1,292.0 | 1,322.5 | +43.0 | +3.36% | 1,695,400 |
| 2025-12-24 | 1,263.0 | 1,279.5 | 1,259.5 | 1,279.5 | +16.5 | +1.31% | 1,096,300 |
| 2025-12-23 | 1,252.0 | 1,265.5 | 1,251.0 | 1,263.0 | +11.5 | +0.92% | 847,400 |
| 2025-12-22 | 1,267.5 | 1,271.5 | 1,248.5 | 1,251.5 | -27.0 | -2.11% | 1,940,500 |
| 2025-12-19 | 1,272.0 | 1,283.5 | 1,268.5 | 1,278.5 | -13.0 | -1.01% | 2,458,700 |
| 2025-12-18 | 1,245.0 | 1,294.0 | 1,245.0 | 1,291.5 | +56.5 | +4.57% | 2,598,500 |
| 2025-12-17 | 1,234.5 | 1,237.0 | 1,220.0 | 1,235.0 | +3.0 | +0.24% | 1,571,100 |
| 2025-12-16 | 1,235.0 | 1,240.0 | 1,231.5 | 1,232.0 | -14.0 | -1.12% | 1,693,000 |
| 2025-12-15 | 1,241.0 | 1,254.0 | 1,240.0 | 1,246.0 | +7.0 | +0.56% | 1,077,200 |
| 2025-12-12 | 1,228.0 | 1,246.0 | 1,228.0 | 1,239.0 | +7.5 | +0.61% | 1,883,700 |
| 2025-12-11 | 1,245.0 | 1,246.5 | 1,228.5 | 1,231.5 | -5.5 | -0.44% | 1,431,100 |
| 2025-12-10 | 1,231.5 | 1,244.5 | 1,226.0 | 1,237.0 | -3.5 | -0.28% | 1,784,700 |
| 2025-12-09 | 1,230.0 | 1,241.0 | 1,230.0 | 1,240.5 | +6.0 | +0.49% | 1,006,100 |
| 2025-12-08 | 1,233.0 | 1,237.5 | 1,227.0 | 1,234.5 | +5.5 | +0.45% | 952,400 |
| 2025-12-05 | 1,240.0 | 1,247.0 | 1,223.0 | 1,229.0 | -15.0 | -1.21% | 1,585,000 |
| 2025-12-04 | 1,229.0 | 1,248.5 | 1,227.0 | 1,244.0 | +6.5 | +0.53% | 1,832,800 |
| 2025-12-03 | 1,230.5 | 1,243.5 | 1,223.5 | 1,237.5 | +3.5 | +0.28% | 1,285,800 |
| 2025-12-02 | 1,246.0 | 1,247.5 | 1,230.5 | 1,234.0 | -12.0 | -0.96% | 956,600 |
| 2025-12-01 | 1,260.0 | 1,262.5 | 1,244.5 | 1,246.0 | -21.5 | -1.70% | 1,160,700 |
| 2025-11-28 | 1,275.0 | 1,280.0 | 1,265.0 | 1,267.5 | -7.0 | -0.55% | 749,600 |
| 2025-11-27 | 1,273.0 | 1,281.5 | 1,263.0 | 1,274.5 | -11.5 | -0.89% | 1,235,300 |
| 2025-11-26 | 1,265.5 | 1,292.5 | 1,262.5 | 1,286.0 | +21.5 | +1.70% | 1,636,500 |
| 2025-11-25 | 1,265.0 | 1,272.0 | 1,246.5 | 1,264.5 | +15.0 | +1.20% | 1,586,700 |
| 2025-11-21 | 1,238.5 | 1,257.5 | 1,238.5 | 1,249.5 | +16.5 | +1.34% | 1,924,600 |
| 2025-11-20 | 1,222.0 | 1,242.0 | 1,222.0 | 1,233.0 | +17.5 | +1.44% | 1,604,300 |
| 2025-11-19 | 1,223.0 | 1,231.0 | 1,210.5 | 1,215.5 | -9.5 | -0.78% | 1,874,900 |
| 2025-11-18 | 1,232.5 | 1,236.0 | 1,218.0 | 1,225.0 | -12.5 | -1.01% | 1,921,200 |
| 2025-11-17 | 1,233.0 | 1,242.0 | 1,223.0 | 1,237.5 | +2.5 | +0.20% | 2,203,100 |
| 2025-11-14 | 1,291.0 | 1,299.5 | 1,231.0 | 1,235.0 | -50.0 | -3.89% | 4,304,000 |
| 2025-11-13 | 1,293.5 | 1,295.5 | 1,279.0 | 1,285.0 | +2.5 | +0.19% | 1,108,500 |
| 2025-11-12 | 1,287.0 | 1,311.0 | 1,277.0 | 1,282.5 | +15.5 | +1.22% | 1,735,600 |
| 2025-11-11 | 1,262.0 | 1,275.0 | 1,258.0 | 1,267.0 | -0.5 | -0.04% | 1,080,300 |
| 2025-11-10 | 1,260.5 | 1,269.5 | 1,252.0 | 1,267.5 | +16.0 | +1.28% | 1,416,400 |
| 2025-11-07 | 1,245.0 | 1,263.0 | 1,244.5 | 1,251.5 | +21.5 | +1.75% | 1,563,600 |
| 2025-11-06 | 1,236.0 | 1,252.0 | 1,230.0 | 1,230.0 | -5.5 | -0.45% | 1,240,600 |
| 2025-11-05 | 1,266.0 | 1,269.0 | 1,234.0 | 1,235.5 | -13.5 | -1.08% | 2,217,200 |
| 2025-11-04 | 1,233.5 | 1,262.0 | 1,230.5 | 1,249.0 | +21.0 | +1.71% | 2,318,000 |
| 2025-10-31 | 1,269.0 | 1,279.5 | 1,225.0 | 1,228.0 | -41.5 | -3.27% | 3,504,000 |
| 2025-10-30 | 1,280.0 | 1,284.0 | 1,262.0 | 1,269.5 | -17.5 | -1.36% | 1,525,000 |
| 2025-10-29 | 1,318.0 | 1,320.5 | 1,287.0 | 1,287.0 | -34.0 | -2.57% | 2,298,600 |
| 2025-10-28 | 1,330.0 | 1,331.5 | 1,312.5 | 1,321.0 | +3.0 | +0.23% | 1,103,000 |
| 2025-10-27 | 1,315.0 | 1,329.5 | 1,310.5 | 1,318.0 | +6.0 | +0.46% | 1,385,600 |
| 2025-10-24 | 1,310.0 | 1,316.0 | 1,304.5 | 1,312.0 | -0.5 | -0.04% | 1,175,100 |
| 2025-10-23 | 1,324.0 | 1,328.5 | 1,310.0 | 1,312.5 | -6.5 | -0.49% | 998,200 |
| 2025-10-22 | 1,344.0 | 1,347.0 | 1,315.0 | 1,319.0 | -17.5 | -1.31% | 1,065,500 |
| 2025-10-21 | 1,336.0 | 1,354.5 | 1,334.5 | 1,336.5 | +9.5 | +0.72% | 1,329,300 |
| 2025-10-20 | 1,334.0 | 1,336.0 | 1,316.0 | 1,327.0 | +7.5 | +0.57% | 960,000 |
| 2025-10-17 | 1,327.0 | 1,336.0 | 1,318.0 | 1,319.5 | -20.5 | -1.53% | 915,700 |
| 2025-10-16 | 1,325.0 | 1,340.0 | 1,325.0 | 1,340.0 | +19.0 | +1.44% | 891,300 |
| 2025-10-15 | 1,330.0 | 1,342.0 | 1,315.5 | 1,321.0 | -1.0 | -0.08% | 915,600 |
| 2025-10-14 | 1,312.5 | 1,329.5 | 1,307.0 | 1,322.0 | -20.5 | -1.53% | 1,441,400 |
| 2025-10-10 | 1,369.5 | 1,372.5 | 1,342.5 | 1,342.5 | -23.0 | -1.68% | 2,018,400 |
| 2025-10-09 | 1,361.5 | 1,370.0 | 1,358.5 | 1,365.5 | +0.5 | +0.04% | 852,800 |
| 2025-10-08 | 1,378.0 | 1,393.0 | 1,365.0 | 1,365.0 | -13.5 | -0.98% | 1,037,200 |
| 2025-10-07 | 1,381.5 | 1,385.0 | 1,370.5 | 1,378.5 | 0.0 | 0.00% | 975,100 |
| 2025-10-06 | 1,401.0 | 1,405.0 | 1,373.0 | 1,378.5 | +13.5 | +0.99% | 1,450,100 |
| 2025-10-03 | 1,340.0 | 1,368.5 | 1,340.0 | 1,365.0 | +25.0 | +1.87% | 941,500 |
| 2025-10-02 | 1,390.0 | 1,403.0 | 1,340.0 | 1,340.0 | -55.5 | -3.98% | 1,727,100 |
| 2025-10-01 | 1,370.0 | 1,395.5 | 1,367.5 | 1,395.5 | +24.0 | +1.75% | 1,335,800 |
| 2025-09-30 | 1,362.0 | 1,375.5 | 1,356.5 | 1,371.5 | +3.5 | +0.26% | 1,168,600 |
| 2025-09-29 | 1,394.0 | 1,398.5 | 1,365.0 | 1,368.0 | -42.0 | -2.98% | 1,573,100 |
| 2025-09-26 | 1,413.5 | 1,425.0 | 1,402.5 | 1,410.0 | -3.5 | -0.25% | 2,905,800 |
| 2025-09-25 | 1,400.0 | 1,413.5 | 1,398.5 | 1,413.5 | +23.0 | +1.65% | 1,903,800 |
| 2025-09-24 | 1,400.0 | 1,412.0 | 1,384.0 | 1,390.5 | +1.0 | +0.07% | 1,073,900 |
| 2025-09-22 | 1,360.0 | 1,394.0 | 1,358.5 | 1,389.5 | +23.0 | +1.68% | 1,189,800 |
| 2025-09-19 | 1,388.0 | 1,390.5 | 1,360.5 | 1,366.5 | -20.5 | -1.48% | 2,055,300 |
| 2025-09-18 | 1,396.0 | 1,398.0 | 1,385.0 | 1,387.0 | -5.0 | -0.36% | 1,007,400 |
| 2025-09-17 | 1,402.5 | 1,409.5 | 1,391.0 | 1,392.0 | -16.0 | -1.14% | 1,398,100 |
| 2025-09-16 | 1,383.0 | 1,415.5 | 1,380.5 | 1,408.0 | +27.0 | +1.96% | 1,293,800 |
| 2025-09-12 | 1,406.0 | 1,408.0 | 1,374.0 | 1,381.0 | — | — | 2,469,700 |
直近120営業日分を表示