1,677円
京セラの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/07/13 | 6,220.0 | 6,316.0 | 6,182.0 | 6,268.0 | 1,567.0 | 1,593,900 |
| 2018/07/12 | 6,193.0 | 6,210.0 | 6,135.0 | 6,146.0 | 1,536.5 | 1,062,800 |
| 2018/07/11 | 6,181.0 | 6,192.0 | 6,062.0 | 6,149.0 | 1,537.2 | 1,181,500 |
| 2018/07/10 | 6,193.0 | 6,298.0 | 6,177.0 | 6,258.0 | 1,564.5 | 1,448,600 |
| 2018/07/09 | 6,145.0 | 6,180.0 | 6,113.0 | 6,148.0 | 1,537.0 | 886,400 |
| 2018/07/06 | 6,040.0 | 6,150.0 | 6,040.0 | 6,124.0 | 1,531.0 | 1,215,600 |
| 2018/07/05 | 6,078.0 | 6,115.0 | 5,990.0 | 6,021.0 | 1,505.2 | 1,098,800 |
| 2018/07/04 | 6,079.0 | 6,111.0 | 6,029.0 | 6,070.0 | 1,517.5 | 690,500 |
| 2018/07/03 | 6,101.0 | 6,122.0 | 6,016.0 | 6,106.0 | 1,526.5 | 1,383,900 |
| 2018/07/02 | 6,198.0 | 6,282.0 | 6,112.0 | 6,128.0 | 1,532.0 | 1,126,500 |
| 2018/06/29 | 6,240.0 | 6,256.0 | 6,175.0 | 6,247.0 | 1,561.7 | 1,088,800 |
| 2018/06/28 | 6,171.0 | 6,247.0 | 6,151.0 | 6,245.0 | 1,561.2 | 1,709,400 |
| 2018/06/27 | 6,150.0 | 6,180.0 | 6,100.0 | 6,115.0 | 1,528.7 | 1,481,600 |
| 2018/06/26 | 6,087.0 | 6,207.0 | 6,084.0 | 6,191.0 | 1,547.7 | 1,123,600 |
| 2018/06/25 | 6,215.0 | 6,250.0 | 6,149.0 | 6,158.0 | 1,539.5 | 824,500 |
| 2018/06/22 | 6,203.0 | 6,226.0 | 6,147.0 | 6,201.0 | 1,550.2 | 1,015,600 |
| 2018/06/21 | 6,332.0 | 6,333.0 | 6,214.0 | 6,294.0 | 1,573.5 | 1,194,200 |
| 2018/06/20 | 6,295.0 | 6,355.0 | 6,185.0 | 6,333.0 | 1,583.2 | 1,172,800 |
| 2018/06/19 | 6,408.0 | 6,447.0 | 6,297.0 | 6,306.0 | 1,576.5 | 1,260,700 |
| 2018/06/18 | 6,515.0 | 6,557.0 | 6,435.0 | 6,460.0 | 1,615.0 | 814,500 |
おすすめ条件でスクリーニングされた銘柄を見る
京セラの取引履歴を振り返りませんか？
京セラの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
