京成電鉄(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,746（2025年5月15日）
- 年初来安値
- 1,210（2025年11月19日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/5 | 1,240 | 1,247 | 1,223 | 1,229 | 1,585,000 | 1,229 |
| 2025/12/4 | 1,229 | 1,248.5 | 1,227 | 1,244 | 1,832,800 | 1,244 |
| 2025/12/3 | 1,230.5 | 1,243.5 | 1,223.5 | 1,237.5 | 1,285,800 | 1,237.5 |
| 2025/12/2 | 1,246 | 1,247.5 | 1,230.5 | 1,234 | 956,600 | 1,234 |
| 2025/12/1 | 1,260 | 1,262.5 | 1,244.5 | 1,246 | 1,160,700 | 1,246 |
| 2025/11/28 | 1,275 | 1,280 | 1,265 | 1,267.5 | 749,600 | 1,267.5 |
| 2025/11/27 | 1,273 | 1,281.5 | 1,263 | 1,274.5 | 1,235,300 | 1,274.5 |
| 2025/11/26 | 1,265.5 | 1,292.5 | 1,262.5 | 1,286 | 1,636,500 | 1,286 |
| 2025/11/25 | 1,265 | 1,272 | 1,246.5 | 1,264.5 | 1,586,700 | 1,264.5 |
| 2025/11/21 | 1,238.5 | 1,257.5 | 1,238.5 | 1,249.5 | 1,924,600 | 1,249.5 |
| 2025/11/20 | 1,222 | 1,242 | 1,222 | 1,233 | 1,604,300 | 1,233 |
| 2025/11/19 | 1,223 | 1,231 | 1,210.5 | 1,215.5 | 1,874,900 | 1,215.5 |
| 2025/11/18 | 1,232.5 | 1,236 | 1,218 | 1,225 | 1,921,200 | 1,225 |
| 2025/11/17 | 1,233 | 1,242 | 1,223 | 1,237.5 | 2,203,100 | 1,237.5 |
| 2025/11/14 | 1,291 | 1,299.5 | 1,231 | 1,235 | 4,304,000 | 1,235 |
| 2025/11/13 | 1,293.5 | 1,295.5 | 1,279 | 1,285 | 1,108,500 | 1,285 |
| 2025/11/12 | 1,287 | 1,311 | 1,277 | 1,282.5 | 1,735,600 | 1,282.5 |
| 2025/11/11 | 1,262 | 1,275 | 1,258 | 1,267 | 1,080,300 | 1,267 |
| 2025/11/10 | 1,260.5 | 1,269.5 | 1,252 | 1,267.5 | 1,416,400 | 1,267.5 |
| 2025/11/7 | 1,245 | 1,263 | 1,244.5 | 1,251.5 | 1,563,600 | 1,251.5 |
1〜20/242件
