Comparing Back to the side-by-side chart ↗
Keisei Electric Railway Co.,Ltd. (9009.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1355.50 | 1386.00 | 1355.00 | 1369.50 | +0.26% | 1,777,700 |
| 2026-10-15 | 1348.00 | 1372.00 | 1341.50 | 1366.00 | +1.98% | 2,023,300 |
| 2026-10-14 | 1342.00 | 1342.00 | 1321.50 | 1339.50 | +0.22% | 2,179,200 |
| 2026-10-13 | 1324.50 | 1342.50 | 1319.50 | 1336.50 | +1.87% | 1,428,800 |
| 2026-10-09 | 1320.00 | 1333.00 | 1300.00 | 1312.00 | +0.96% | 1,950,900 |
| 2026-10-08 | 1292.00 | 1299.50 | 1263.50 | 1299.50 | +0.35% | 1,995,900 |
| 2026-10-07 | 1303.50 | 1304.50 | 1272.50 | 1295.00 | +0.19% | 1,439,600 |
| 2026-10-06 | 1312.50 | 1317.00 | 1285.00 | 1292.50 | -0.81% | 1,594,800 |
| 2026-10-05 | 1331.50 | 1331.50 | 1303.00 | 1303.00 | -0.80% | 1,697,600 |
| 2026-10-02 | 1329.50 | 1330.00 | 1308.00 | 1313.50 | -1.09% | 1,617,600 |
| 2026-10-01 | 1325.00 | 1341.50 | 1318.00 | 1328.00 | -0.56% | 1,310,700 |
| 2026-09-30 | 1324.00 | 1336.50 | 1304.50 | 1335.50 | +0.87% | 2,214,200 |
| 2026-09-29 | 1328.00 | 1336.50 | 1318.00 | 1324.00 | -1.93% | 1,717,400 |
| 2026-09-28 | 1359.00 | 1363.00 | 1338.50 | 1350.00 | -0.18% | 3,494,200 |
| 2026-09-25 | 1339.00 | 1359.00 | 1337.50 | 1352.50 | +1.12% | 1,670,900 |
| 2026-09-24 | 1358.50 | 1377.50 | 1333.50 | 1337.50 | -2.76% | 2,077,200 |
| 2026-09-18 | 1392.50 | 1397.50 | 1370.00 | 1375.50 | -1.29% | 3,451,000 |
| 2026-09-17 | 1377.00 | 1396.50 | 1372.50 | 1393.50 | +1.46% | 1,263,200 |
| 2026-09-16 | 1380.50 | 1387.50 | 1366.00 | 1373.50 | -0.97% | 2,167,600 |
| 2026-09-15 | 1405.00 | 1416.50 | 1386.50 | 1387.00 | -0.93% | 1,138,500 |
| 2026-09-14 | 1400.00 | 1426.50 | 1391.50 | 1400.00 | +1.27% | 1,814,100 |
| 2026-09-11 | 1388.50 | 1400.00 | 1375.00 | 1382.50 | -0.90% | 2,371,400 |
| 2026-09-10 | 1397.00 | 1406.00 | 1384.00 | 1395.00 | -0.07% | 1,950,700 |
| 2026-09-09 | 1381.50 | 1400.00 | 1376.50 | 1396.00 | +0.47% | 2,007,300 |
| 2026-09-08 | 1369.50 | 1389.50 | 1361.00 | 1389.50 | +1.46% | 1,728,600 |
| 2026-09-07 | 1365.00 | 1387.50 | 1358.50 | 1369.50 | +0.18% | 1,525,200 |
| 2026-09-04 | 1348.00 | 1375.50 | 1347.00 | 1367.00 | +0.74% | 1,542,500 |
| 2026-09-03 | 1339.50 | 1357.50 | 1328.00 | 1357.00 | +1.46% | 2,699,400 |
| 2026-09-02 | 1338.50 | 1347.50 | 1322.50 | 1337.50 | -1.44% | 2,138,200 |
| 2026-09-01 | 1365.00 | 1371.50 | 1351.00 | 1357.00 | -0.51% | 1,868,000 |
| 2026-08-31 | 1358.50 | 1370.00 | 1356.50 | 1364.00 | +0.63% | 1,760,700 |
| 2026-08-28 | 1321.50 | 1357.00 | 1318.00 | 1355.50 | +1.12% | 1,432,100 |
| 2026-08-27 | 1339.50 | 1350.00 | 1328.50 | 1340.50 | +0.26% | 1,364,000 |
| 2026-08-26 | 1341.00 | 1347.50 | 1332.50 | 1337.00 | -0.30% | 1,171,000 |
| 2026-08-25 | 1354.00 | 1364.00 | 1339.50 | 1341.00 | +0.04% | 1,370,400 |
| 2026-08-24 | 1354.50 | 1356.50 | 1331.50 | 1340.50 | -1.03% | 1,259,400 |
| 2026-08-21 | 1330.00 | 1356.50 | 1330.00 | 1354.50 | +2.07% | 1,848,200 |
| 2026-08-20 | 1310.00 | 1330.00 | 1306.50 | 1327.00 | +1.84% | 1,767,700 |
| 2026-08-19 | 1299.50 | 1309.00 | 1288.00 | 1303.00 | +1.05% | 1,896,100 |
| 2026-08-18 | 1273.50 | 1300.00 | 1262.50 | 1289.50 | +0.74% | 1,465,700 |
| 2026-08-17 | 1280.00 | 1287.00 | 1269.50 | 1280.00 | +0.00% | 1,281,000 |
| 2026-08-14 | 1288.00 | 1288.00 | 1266.00 | 1280.00 | +0.51% | 1,651,700 |
| 2026-08-13 | 1270.00 | 1277.50 | 1257.50 | 1273.50 | -0.24% | 1,269,800 |
| 2026-08-12 | 1281.50 | 1291.00 | 1272.00 | 1276.50 | -0.70% | 1,476,800 |
| 2026-08-10 | 1286.50 | 1288.50 | 1260.00 | 1285.50 | -0.16% | 1,413,200 |
| 2026-08-07 | 1273.00 | 1293.50 | 1263.50 | 1287.50 | +0.74% | 1,418,900 |
| 2026-08-06 | 1263.00 | 1278.00 | 1246.50 | 1278.00 | +1.83% | 1,826,000 |
| 2026-08-05 | 1249.00 | 1257.50 | 1233.00 | 1255.00 | +0.24% | 1,571,000 |
| 2026-08-04 | 1283.00 | 1283.00 | 1238.50 | 1252.00 | -1.07% | 1,801,500 |
| 2026-08-03 | 1294.00 | 1311.00 | 1245.50 | 1265.50 | -1.09% | 2,749,600 |
| 2026-07-31 | 1269.50 | 1295.50 | 1268.00 | 1279.50 | -1.54% | 1,995,000 |
| 2026-07-30 | 1317.50 | 1330.50 | 1281.50 | 1299.50 | -2.33% | 2,304,600 |
| 2026-07-29 | 1308.00 | 1335.50 | 1293.00 | 1330.50 | +1.80% | 2,752,800 |
| 2026-07-28 | 1293.00 | 1315.50 | 1293.00 | 1307.00 | +1.32% | 2,007,500 |
| 2026-07-27 | 1255.50 | 1296.00 | 1251.50 | 1290.00 | +3.53% | 1,644,100 |
| 2026-07-24 | 1217.00 | 1254.00 | 1213.00 | 1246.00 | +0.56% | 1,505,300 |
| 2026-07-23 | 1236.00 | 1239.00 | 1227.50 | 1239.00 | -0.56% | 1,294,400 |
| 2026-07-22 | 1240.00 | 1251.00 | 1224.00 | 1246.00 | -1.70% | 1,761,000 |
| 2026-07-21 | 1276.50 | 1288.50 | 1258.00 | 1267.50 | -0.08% | 1,560,900 |
| 2026-07-17 | 1271.50 | 1286.50 | 1264.00 | 1268.50 | -0.08% | 1,781,900 |
| 2026-07-16 | 1250.00 | 1272.00 | 1248.50 | 1269.50 | +0.99% | 1,150,600 |
| 2026-07-15 | 1270.00 | 1273.50 | 1247.00 | 1257.00 | -0.48% | 1,672,800 |
| 2026-07-14 | 1240.00 | 1274.50 | 1240.00 | 1263.00 | +1.90% | 1,882,300 |
| 2026-07-13 | 1246.00 | 1248.50 | 1221.00 | 1239.50 | +0.61% | 1,422,700 |
| 2026-07-10 | 1242.00 | 1244.00 | 1225.00 | 1232.00 | -0.08% | 1,950,800 |
| 2026-07-09 | 1233.50 | 1239.50 | 1224.50 | 1233.00 | -1.36% | 1,229,500 |
| 2026-07-08 | 1243.00 | 1250.00 | 1233.00 | 1250.00 | +1.26% | 1,785,800 |
| 2026-07-07 | 1253.50 | 1253.50 | 1219.50 | 1234.50 | -1.63% | 2,434,500 |
| 2026-07-06 | 1208.00 | 1262.00 | 1205.00 | 1255.00 | +5.73% | 3,418,600 |
| 2026-07-03 | 1195.00 | 1205.50 | 1183.50 | 1187.00 | +0.72% | 2,275,300 |
| 2026-07-02 | 1152.50 | 1178.50 | 1143.50 | 1178.50 | +3.51% | 2,465,300 |
| 2026-07-01 | 1151.50 | 1159.50 | 1137.00 | 1138.50 | -1.94% | 1,447,300 |
| 2026-06-30 | 1154.00 | 1161.00 | 1144.50 | 1161.00 | +0.96% | 2,398,300 |
| 2026-06-29 | 1132.00 | 1157.50 | 1132.00 | 1150.00 | +2.04% | 2,890,300 |
| 2026-06-26 | 1125.00 | 1131.00 | 1115.00 | 1127.00 | +0.85% | 1,628,300 |
| 2026-06-25 | 1109.00 | 1127.00 | 1096.00 | 1117.50 | +1.73% | 1,926,400 |
| 2026-06-24 | 1091.00 | 1102.00 | 1089.50 | 1098.50 | +0.60% | 1,442,900 |
| 2026-06-23 | 1087.00 | 1102.50 | 1080.50 | 1092.00 | +0.32% | 1,403,800 |
| 2026-06-22 | 1069.00 | 1093.50 | 1066.00 | 1088.50 | +0.65% | 1,079,900 |
| 2026-06-19 | 1080.50 | 1091.50 | 1068.50 | 1081.50 | -0.18% | 1,924,100 |
| 2026-06-18 | 1071.00 | 1083.50 | 1058.50 | 1083.50 | +0.51% | 2,325,300 |
| 2026-06-17 | 1090.00 | 1094.50 | 1073.50 | 1078.00 | -1.28% | 1,033,900 |
| 2026-06-16 | 1100.00 | 1103.50 | 1080.00 | 1092.00 | -1.04% | 1,246,800 |
| 2026-06-15 | 1091.00 | 1112.50 | 1086.00 | 1103.50 | +1.38% | 1,448,600 |
| 2026-06-12 | 1091.00 | 1094.00 | 1082.50 | 1088.50 | +0.55% | 2,099,800 |
| 2026-06-11 | 1091.50 | 1098.50 | 1071.00 | 1082.50 | -0.69% | 2,043,600 |
| 2026-06-10 | 1084.50 | 1090.50 | 1074.00 | 1090.00 | +1.49% | 1,917,900 |
| 2026-06-09 | 1065.00 | 1079.50 | 1061.00 | 1074.00 | +1.08% | 1,798,500 |
| 2026-06-08 | 1063.00 | 1070.00 | 1048.00 | 1062.50 | +1.05% | 1,691,700 |
| 2026-06-05 | 1055.00 | 1071.50 | 1044.00 | 1051.50 | +0.86% | 1,506,300 |
| 2026-06-04 | 1040.00 | 1048.50 | 1033.00 | 1042.50 | -0.14% | 1,708,000 |
| 2026-06-03 | 1040.00 | 1047.50 | 1033.50 | 1044.00 | +0.10% | 1,660,400 |
| 2026-06-02 | 1063.00 | 1063.00 | 1038.50 | 1043.00 | -3.43% | 2,402,500 |
| 2026-06-01 | 1095.00 | 1097.50 | 1071.50 | 1080.00 | -1.01% | 2,007,500 |
| 2026-05-29 | 1071.00 | 1109.00 | 1069.50 | 1091.00 | +2.01% | 2,502,400 |
| 2026-05-28 | 1082.50 | 1087.00 | 1067.50 | 1069.50 | +0.42% | 1,900,200 |
| 2026-05-27 | 1060.00 | 1069.00 | 1053.00 | 1065.00 | +0.33% | 1,953,000 |
| 2026-05-26 | 1070.00 | 1070.50 | 1057.50 | 1061.50 | -1.26% | 1,351,400 |
| 2026-05-25 | 1076.50 | 1077.00 | 1059.00 | 1075.00 | +0.28% | 1,318,400 |
| 2026-05-22 | 1068.00 | 1073.50 | 1056.00 | 1072.00 | +0.28% | 1,400,900 |
| 2026-05-21 | 1087.00 | 1087.00 | 1064.00 | 1069.00 | -0.33% | 1,395,400 |
| 2026-05-20 | 1108.00 | 1108.00 | 1059.00 | 1072.50 | -3.68% | 2,399,600 |
| 2026-05-19 | 1095.00 | 1120.50 | 1072.00 | 1113.50 | +3.82% | 2,092,800 |
| 2026-05-18 | 1089.50 | 1093.00 | 1070.00 | 1072.50 | -1.15% | 1,717,200 |
| 2026-05-15 | 1070.00 | 1085.00 | 1064.50 | 1085.00 | +1.45% | 1,702,000 |
| 2026-05-14 | 1070.50 | 1082.50 | 1064.50 | 1069.50 | +0.14% | 1,820,200 |
| 2026-05-13 | 1059.00 | 1072.50 | 1057.00 | 1068.00 | +1.18% | 2,249,000 |
| 2026-05-12 | 1077.00 | 1095.00 | 1055.50 | 1055.50 | -1.17% | 3,276,900 |
| 2026-05-11 | 1071.00 | 1085.50 | 1053.50 | 1068.00 | -4.56% | 5,474,000 |
| 2026-05-08 | 1126.50 | 1136.00 | 1106.50 | 1119.00 | -0.97% | 2,515,400 |
| 2026-05-07 | 1120.00 | 1138.50 | 1117.50 | 1130.00 | +0.67% | 3,478,500 |
| 2026-05-01 | 1126.50 | 1139.50 | 1116.00 | 1122.50 | +0.94% | 2,680,100 |
| 2026-04-30 | 1138.00 | 1145.00 | 1106.00 | 1112.00 | -4.26% | 5,109,800 |
| 2026-04-28 | 1153.00 | 1163.00 | 1141.00 | 1161.50 | +1.93% | 1,792,100 |
| 2026-04-27 | 1146.00 | 1154.50 | 1135.00 | 1139.50 | -0.57% | 1,872,300 |
| 2026-04-24 | 1158.00 | 1163.00 | 1145.50 | 1146.00 | -0.99% | 1,625,700 |
| 2026-04-23 | 1172.50 | 1174.00 | 1154.50 | 1157.50 | -0.90% | 2,104,200 |
| 2026-04-22 | 1174.00 | 1174.00 | 1161.50 | 1168.00 | -0.93% | 1,612,800 |
| 2026-04-21 | 1191.00 | 1198.50 | 1176.00 | 1179.00 | -1.59% | 2,627,300 |
| 2026-04-20 | 1215.00 | 1220.00 | 1197.50 | 1198.00 | -1.11% | 1,460,600 |
| 2026-04-17 | 1213.00 | 1221.50 | 1209.50 | 1211.50 | +0.29% | 1,542,200 |
| 2026-04-16 | 1203.50 | 1213.50 | 1203.50 | 1208.00 | +0.83% | 1,758,100 |
| 2026-04-15 | 1190.50 | 1203.50 | 1188.00 | 1198.00 | +0.71% | 2,472,000 |
| 2026-04-14 | 1203.00 | 1208.50 | 1188.00 | 1189.50 | -0.67% | 1,712,600 |
| 2026-04-13 | 1200.00 | 1213.50 | 1194.00 | 1197.50 | -0.50% | 2,273,800 |
| 2026-04-10 | 1232.50 | 1237.50 | 1203.00 | 1203.50 | -2.63% | 2,051,700 |
| 2026-04-09 | 1245.00 | 1262.50 | 1230.00 | 1236.00 | +0.04% | 1,983,600 |
| 2026-04-08 | 1231.00 | 1242.00 | 1225.00 | 1235.50 | +1.90% | 2,250,200 |
| 2026-04-07 | 1223.00 | 1236.50 | 1209.00 | 1212.50 | -0.41% | 1,451,900 |
| 2026-04-06 | 1233.00 | 1238.00 | 1217.00 | 1217.50 | -1.26% | 1,142,600 |
| 2026-04-03 | 1224.00 | 1242.50 | 1220.50 | 1233.00 | +0.00% | 1,684,000 |
| 2026-04-02 | 1212.00 | 1250.00 | 1212.00 | 1233.00 | +2.11% | 2,429,600 |
| 2026-04-01 | 1185.00 | 1210.00 | 1183.50 | 1207.50 | +2.77% | 4,743,900 |
| 2026-03-31 | 1187.50 | 1198.00 | 1175.00 | 1175.00 | -0.38% | 4,289,800 |
| 2026-03-30 | 1194.00 | 1197.00 | 1172.50 | 1179.50 | -4.34% | 3,371,400 |
| 2026-03-27 | 1233.00 | 1240.00 | 1227.00 | 1233.00 | -0.16% | 3,253,500 |
| 2026-03-26 | 1229.00 | 1242.00 | 1221.00 | 1235.00 | +1.35% | 2,676,700 |
| 2026-03-25 | 1225.00 | 1231.00 | 1213.00 | 1218.50 | +0.54% | 1,572,400 |
| 2026-03-24 | 1200.50 | 1218.50 | 1200.00 | 1212.00 | +1.08% | 1,813,900 |
| 2026-03-23 | 1207.00 | 1218.00 | 1196.00 | 1199.00 | -1.60% | 2,250,100 |
| 2026-03-19 | 1241.00 | 1250.00 | 1218.50 | 1218.50 | -3.10% | 2,035,400 |
| 2026-03-18 | 1243.50 | 1257.50 | 1240.00 | 1257.50 | +1.82% | 1,449,700 |
| 2026-03-17 | 1230.00 | 1244.00 | 1228.50 | 1235.00 | +0.82% | 1,759,800 |
| 2026-03-16 | 1233.00 | 1250.50 | 1224.50 | 1225.00 | -0.53% | 1,577,800 |
| 2026-03-13 | 1229.00 | 1247.50 | 1226.50 | 1231.50 | -0.12% | 2,272,400 |
| 2026-03-12 | 1265.00 | 1266.50 | 1228.50 | 1233.00 | -3.03% | 2,826,600 |
| 2026-03-11 | 1266.00 | 1284.00 | 1265.50 | 1271.50 | +0.51% | 1,613,100 |
| 2026-03-10 | 1286.00 | 1289.50 | 1263.50 | 1265.00 | -0.90% | 2,283,600 |
| 2026-03-09 | 1260.00 | 1284.00 | 1260.00 | 1276.50 | -2.15% | 2,717,300 |
| 2026-03-06 | 1283.50 | 1309.50 | 1280.00 | 1304.50 | +0.85% | 1,658,700 |
| 2026-03-05 | 1313.00 | 1331.00 | 1293.50 | 1293.50 | +0.66% | 2,450,400 |
| 2026-03-04 | 1299.50 | 1299.50 | 1274.50 | 1285.00 | -1.12% | 3,029,700 |
| 2026-03-03 | 1333.00 | 1339.50 | 1299.50 | 1299.50 | -4.20% | 3,088,500 |
| 2026-03-02 | 1336.50 | 1366.00 | 1325.00 | 1356.50 | +0.04% | 2,614,300 |
| 2026-02-27 | 1358.00 | 1366.50 | 1348.00 | 1356.00 | +1.04% | 1,752,100 |
| 2026-02-26 | 1330.00 | 1365.50 | 1327.00 | 1342.00 | +2.09% | 2,048,000 |
| 2026-02-25 | 1336.00 | 1336.00 | 1293.00 | 1314.50 | -0.83% | 2,325,600 |
| 2026-02-24 | 1339.00 | 1355.50 | 1325.50 | 1325.50 | -0.41% | 2,046,900 |
| 2026-02-20 | 1331.00 | 1343.00 | 1316.50 | 1331.00 | -0.67% | 1,871,600 |
| 2026-02-19 | 1358.00 | 1363.50 | 1331.00 | 1340.00 | -1.76% | 2,013,100 |
| 2026-02-18 | 1370.00 | 1419.00 | 1360.50 | 1364.00 | +4.40% | 5,707,700 |
| 2026-02-17 | 1295.00 | 1312.00 | 1289.50 | 1306.50 | +1.63% | 1,609,200 |
| 2026-02-16 | 1305.00 | 1305.00 | 1272.50 | 1285.50 | -0.96% | 2,049,300 |
| 2026-02-13 | 1304.00 | 1316.50 | 1295.00 | 1298.00 | -1.07% | 2,185,500 |
| 2026-02-12 | 1291.50 | 1312.00 | 1286.00 | 1312.00 | +1.39% | 1,685,300 |
| 2026-02-10 | 1280.00 | 1302.00 | 1275.50 | 1294.00 | +0.70% | 1,959,200 |
| 2026-02-09 | 1269.50 | 1302.00 | 1262.00 | 1285.00 | +3.13% | 2,941,400 |
| 2026-02-06 | 1257.00 | 1260.50 | 1237.50 | 1246.00 | -0.91% | 1,740,500 |
| 2026-02-05 | 1205.50 | 1257.50 | 1205.00 | 1257.50 | +5.41% | 3,595,100 |
| 2026-02-04 | 1185.00 | 1199.50 | 1180.50 | 1193.00 | +0.04% | 1,537,100 |
| 2026-02-03 | 1180.50 | 1198.00 | 1175.50 | 1192.50 | +1.19% | 2,609,100 |
| 2026-02-02 | 1229.00 | 1231.00 | 1178.00 | 1178.50 | -3.48% | 4,325,200 |
| 2026-01-30 | 1224.50 | 1228.50 | 1219.00 | 1221.00 | +0.21% | 1,287,700 |
| 2026-01-29 | 1221.00 | 1221.50 | 1204.00 | 1218.50 | -0.41% | 1,840,700 |
| 2026-01-28 | 1235.00 | 1238.00 | 1221.00 | 1223.50 | -1.61% | 2,098,800 |
| 2026-01-27 | 1257.00 | 1268.00 | 1243.50 | 1243.50 | -1.70% | 1,531,800 |
| 2026-01-26 | 1262.00 | 1270.00 | 1253.00 | 1265.00 | -0.16% | 1,551,100 |
| 2026-01-23 | 1284.00 | 1301.00 | 1266.00 | 1267.00 | +0.28% | 1,664,800 |
| 2026-01-22 | 1263.50 | 1280.50 | 1260.50 | 1263.50 | +0.40% | 1,469,600 |
| 2026-01-21 | 1273.00 | 1278.00 | 1250.00 | 1258.50 | -1.79% | 2,742,700 |
| 2026-01-20 | 1280.00 | 1298.50 | 1277.50 | 1281.50 | -0.08% | 1,559,700 |
| 2026-01-19 | 1284.00 | 1293.50 | 1281.50 | 1282.50 | -0.12% | 1,255,200 |
| 2026-01-16 | 1280.00 | 1284.50 | 1275.00 | 1284.00 | +0.12% | 805,700 |
| 2026-01-15 | 1285.00 | 1291.50 | 1278.00 | 1282.50 | +0.27% | 1,327,100 |
| 2026-01-14 | 1302.00 | 1303.00 | 1279.00 | 1279.00 | -2.25% | 1,746,300 |
| 2026-01-13 | 1312.00 | 1319.50 | 1304.00 | 1308.50 | +1.00% | 1,761,700 |
| 2026-01-09 | 1291.50 | 1297.00 | 1283.00 | 1295.50 | +1.73% | 1,586,800 |
| 2026-01-08 | 1296.50 | 1305.00 | 1273.00 | 1273.50 | -2.60% | 1,596,100 |
| 2026-01-07 | 1283.00 | 1310.00 | 1277.50 | 1307.50 | +1.32% | 1,210,400 |
| 2026-01-06 | 1281.00 | 1292.50 | 1279.50 | 1290.50 | +1.06% | 1,168,700 |
| 2026-01-05 | 1291.00 | 1299.00 | 1273.50 | 1277.00 | -0.93% | 1,418,600 |
| 2025-12-30 | 1295.00 | 1305.50 | 1289.00 | 1289.00 | -0.46% | 945,700 |
| 2025-12-29 | 1301.00 | 1301.00 | 1288.50 | 1295.00 | -0.38% | 1,041,300 |
| 2025-12-26 | 1322.50 | 1331.00 | 1295.50 | 1300.00 | -1.70% | 1,196,800 |
| 2025-12-25 | 1296.50 | 1328.00 | 1292.00 | 1322.50 | +3.36% | 1,695,400 |
| 2025-12-24 | 1263.00 | 1279.50 | 1259.50 | 1279.50 | +1.31% | 1,096,300 |
| 2025-12-23 | 1252.00 | 1265.50 | 1251.00 | 1263.00 | +0.92% | 847,400 |
| 2025-12-22 | 1267.50 | 1271.50 | 1248.50 | 1251.50 | -2.11% | 1,940,500 |
| 2025-12-19 | 1272.00 | 1283.50 | 1268.50 | 1278.50 | -1.01% | 2,458,700 |
| 2025-12-18 | 1245.00 | 1294.00 | 1245.00 | 1291.50 | +4.57% | 2,598,500 |
| 2025-12-17 | 1234.50 | 1237.00 | 1220.00 | 1235.00 | +0.24% | 1,571,100 |
| 2025-12-16 | 1235.00 | 1240.00 | 1231.50 | 1232.00 | -1.12% | 1,693,000 |
| 2025-12-15 | 1241.00 | 1254.00 | 1240.00 | 1246.00 | +0.56% | 1,077,200 |
| 2025-12-12 | 1228.00 | 1246.00 | 1228.00 | 1239.00 | +0.61% | 1,883,700 |
| 2025-12-11 | 1245.00 | 1246.50 | 1228.50 | 1231.50 | -0.44% | 1,431,100 |
| 2025-12-10 | 1231.50 | 1244.50 | 1226.00 | 1237.00 | -0.28% | 1,784,700 |
| 2025-12-09 | 1230.00 | 1241.00 | 1230.00 | 1240.50 | +0.49% | 1,006,100 |
| 2025-12-08 | 1233.00 | 1237.50 | 1227.00 | 1234.50 | +0.45% | 952,400 |
| 2025-12-05 | 1240.00 | 1247.00 | 1223.00 | 1229.00 | -1.21% | 1,585,000 |
| 2025-12-04 | 1229.00 | 1248.50 | 1227.00 | 1244.00 | +0.53% | 1,832,800 |
| 2025-12-03 | 1230.50 | 1243.50 | 1223.50 | 1237.50 | +0.28% | 1,285,800 |
| 2025-12-02 | 1246.00 | 1247.50 | 1230.50 | 1234.00 | -0.96% | 956,600 |
| 2025-12-01 | 1260.00 | 1262.50 | 1244.50 | 1246.00 | -1.70% | 1,160,700 |
| 2025-11-28 | 1275.00 | 1280.00 | 1265.00 | 1267.50 | -0.55% | 749,600 |
| 2025-11-27 | 1273.00 | 1281.50 | 1263.00 | 1274.50 | -0.89% | 1,235,300 |
| 2025-11-26 | 1265.50 | 1292.50 | 1262.50 | 1286.00 | +1.70% | 1,636,500 |
| 2025-11-25 | 1265.00 | 1272.00 | 1246.50 | 1264.50 | +1.20% | 1,586,700 |
| 2025-11-21 | 1238.50 | 1257.50 | 1238.50 | 1249.50 | +1.34% | 1,924,600 |
| 2025-11-20 | 1222.00 | 1242.00 | 1222.00 | 1233.00 | +1.44% | 1,604,300 |
| 2025-11-19 | 1223.00 | 1231.00 | 1210.50 | 1215.50 | -0.78% | 1,874,900 |
| 2025-11-18 | 1232.50 | 1236.00 | 1218.00 | 1225.00 | -1.01% | 1,921,200 |
| 2025-11-17 | 1233.00 | 1242.00 | 1223.00 | 1237.50 | +0.20% | 2,203,100 |
| 2025-11-14 | 1291.00 | 1299.50 | 1231.00 | 1235.00 | -3.89% | 4,304,000 |
| 2025-11-13 | 1293.50 | 1295.50 | 1279.00 | 1285.00 | +0.19% | 1,108,500 |
| 2025-11-12 | 1287.00 | 1311.00 | 1277.00 | 1282.50 | +1.22% | 1,735,600 |
| 2025-11-11 | 1262.00 | 1275.00 | 1258.00 | 1267.00 | -0.04% | 1,080,300 |
| 2025-11-10 | 1260.50 | 1269.50 | 1252.00 | 1267.50 | +1.28% | 1,416,400 |
| 2025-11-07 | 1245.00 | 1263.00 | 1244.50 | 1251.50 | +1.75% | 1,563,600 |
| 2025-11-06 | 1236.00 | 1252.00 | 1230.00 | 1230.00 | -0.45% | 1,240,600 |
| 2025-11-05 | 1266.00 | 1269.00 | 1234.00 | 1235.50 | -1.08% | 2,217,200 |
| 2025-11-04 | 1233.50 | 1262.00 | 1230.50 | 1249.00 | +1.71% | 2,318,000 |
| 2025-10-31 | 1269.00 | 1279.50 | 1225.00 | 1228.00 | -3.27% | 3,504,000 |
| 2025-10-30 | 1280.00 | 1284.00 | 1262.00 | 1269.50 | -1.36% | 1,525,000 |
| 2025-10-29 | 1318.00 | 1320.50 | 1287.00 | 1287.00 | -2.57% | 2,298,600 |
| 2025-10-28 | 1330.00 | 1331.50 | 1312.50 | 1321.00 | +0.23% | 1,103,000 |
| 2025-10-27 | 1315.00 | 1329.50 | 1310.50 | 1318.00 | +0.46% | 1,385,600 |
| 2025-10-24 | 1310.00 | 1316.00 | 1304.50 | 1312.00 | -0.04% | 1,175,100 |
| 2025-10-23 | 1324.00 | 1328.50 | 1310.00 | 1312.50 | -0.49% | 998,200 |
| 2025-10-22 | 1344.00 | 1347.00 | 1315.00 | 1319.00 | -1.31% | 1,065,500 |
| 2025-10-21 | 1336.00 | 1354.50 | 1334.50 | 1336.50 | +0.72% | 1,329,300 |
| 2025-10-20 | 1334.00 | 1336.00 | 1316.00 | 1327.00 | +0.57% | 960,000 |
| 2025-10-17 | 1327.00 | 1336.00 | 1318.00 | 1319.50 | -1.53% | 915,700 |
| 2025-10-16 | 1325.00 | 1340.00 | 1325.00 | 1340.00 | +1.44% | 891,300 |
| 2025-10-15 | 1330.00 | 1342.00 | 1315.50 | 1321.00 | -0.08% | 915,600 |
| 2025-10-14 | 1312.50 | 1329.50 | 1307.00 | 1322.00 | -1.53% | 1,441,400 |
| 2025-10-10 | 1369.50 | 1372.50 | 1342.50 | 1342.50 | -1.68% | 2,018,400 |
| 2025-10-09 | 1361.50 | 1370.00 | 1358.50 | 1365.50 | +0.04% | 852,800 |
| 2025-10-08 | 1378.00 | 1393.00 | 1365.00 | 1365.00 | -0.98% | 1,037,200 |
| 2025-10-07 | 1381.50 | 1385.00 | 1370.50 | 1378.50 | +0.00% | 975,100 |
| 2025-10-06 | 1401.00 | 1405.00 | 1373.00 | 1378.50 | +0.99% | 1,450,100 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+7.33%). 가장 약한 달: 10월 (-12.00%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Keisei Electric Railway Co.,Ltd. (9009.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 1369.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
9009.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 1426.50, 최저 1033.00 (2026-10-16 기준).
Keisei Electric Railway Co.,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 9009.T의 가장 강한 달은 8월(평균 +7.33%), 가장 약한 달은 10월(평균 -12.00%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.