京浜急行電鉄(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,624（2025年8月8日）
- 年初来安値
- 1,248（2025年1月14日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/12 | 1,483 | 1,497 | 1,482 | 1,493.5 | 530,500 | 1,493.5 |
| 2025/12/11 | 1,502 | 1,503.5 | 1,485 | 1,485 | 343,700 | 1,485 |
| 2025/12/10 | 1,497.5 | 1,506.5 | 1,495.5 | 1,501.5 | 318,100 | 1,501.5 |
| 2025/12/9 | 1,492 | 1,500 | 1,486 | 1,500 | 473,700 | 1,500 |
| 2025/12/8 | 1,490 | 1,494 | 1,485 | 1,488 | 445,900 | 1,488 |
| 2025/12/5 | 1,505 | 1,506.5 | 1,487.5 | 1,491 | 509,300 | 1,491 |
| 2025/12/4 | 1,502 | 1,509.5 | 1,498.5 | 1,505 | 425,300 | 1,505 |
| 2025/12/3 | 1,509 | 1,509.5 | 1,495 | 1,504.5 | 394,600 | 1,504.5 |
| 2025/12/2 | 1,514 | 1,522.5 | 1,507.5 | 1,512 | 506,300 | 1,512 |
| 2025/12/1 | 1,522 | 1,530.5 | 1,513 | 1,515.5 | 392,300 | 1,515.5 |
| 2025/11/28 | 1,534.5 | 1,536.5 | 1,526 | 1,529 | 294,700 | 1,529 |
| 2025/11/27 | 1,552 | 1,557.5 | 1,525 | 1,532.5 | 472,400 | 1,532.5 |
| 2025/11/26 | 1,532.5 | 1,557 | 1,530 | 1,552 | 628,200 | 1,552 |
| 2025/11/25 | 1,522 | 1,541 | 1,515 | 1,534.5 | 478,100 | 1,534.5 |
| 2025/11/21 | 1,509 | 1,523 | 1,508.5 | 1,523 | 652,100 | 1,523 |
| 2025/11/20 | 1,495 | 1,521 | 1,495 | 1,506.5 | 512,800 | 1,506.5 |
| 2025/11/19 | 1,494 | 1,507 | 1,492 | 1,499 | 448,400 | 1,499 |
| 2025/11/18 | 1,511 | 1,515.5 | 1,492.5 | 1,494 | 494,000 | 1,494 |
| 2025/11/17 | 1,507 | 1,516 | 1,501.5 | 1,508 | 410,000 | 1,508 |
| 2025/11/14 | 1,510 | 1,519.5 | 1,504.5 | 1,519 | 579,100 | 1,519 |
1〜20/244件
