2,199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) |
|---|---|---|---|---|---|---|
| 2018/02/20 | 6,216.0 | 6,231.0 | 6,150.0 | 6,204.0 | 1,551.0 | 1,228,100 |
| 2018/02/19 | 6,220.0 | 6,244.0 | 6,140.0 | 6,225.0 | 1,556.2 | 1,570,900 |
| 2018/02/16 | 6,192.0 | 6,270.0 | 6,137.0 | 6,220.0 | 1,555.0 | 3,206,800 |
| 2018/02/15 | 6,008.0 | 6,045.0 | 5,968.0 | 5,992.0 | 1,498.0 | 1,854,800 |
| 2018/02/14 | 6,001.0 | 6,048.0 | 5,863.0 | 5,923.0 | 1,480.7 | 2,459,200 |
| 2018/02/13 | 6,230.0 | 6,234.0 | 6,062.0 | 6,083.0 | 1,520.7 | 2,495,900 |
| 2018/02/09 | 6,000.0 | 6,089.0 | 5,953.0 | 6,053.0 | 1,513.2 | 3,957,500 |
| 2018/02/08 | 6,253.0 | 6,367.0 | 6,231.0 | 6,312.0 | 1,578.0 | 2,525,900 |
| 2018/02/07 | 6,498.0 | 6,559.0 | 6,289.0 | 6,293.0 | 1,573.2 | 3,636,800 |
| 2018/02/06 | 6,440.0 | 6,464.0 | 6,185.0 | 6,398.0 | 1,599.5 | 3,846,900 |
| 2018/02/05 | 6,880.0 | 6,917.0 | 6,733.0 | 6,733.0 | 1,683.2 | 2,576,200 |
| 2018/02/02 | 7,200.0 | 7,227.0 | 6,987.0 | 7,007.0 | 1,751.7 | 3,149,600 |
| 2018/02/01 | 7,384.0 | 7,514.0 | 7,346.0 | 7,500.0 | 1,875.0 | 1,548,700 |
| 2018/01/31 | 7,238.0 | 7,355.0 | 7,232.0 | 7,251.0 | 1,812.7 | 1,573,800 |
| 2018/01/30 | 7,375.0 | 7,426.0 | 7,296.0 | 7,321.0 | 1,830.2 | 1,199,600 |
| 2018/01/29 | 7,430.0 | 7,504.0 | 7,418.0 | 7,444.0 | 1,861.0 | 962,300 |
| 2018/01/26 | 7,476.0 | 7,490.0 | 7,413.0 | 7,426.0 | 1,856.5 | 1,264,400 |
| 2018/01/25 | 7,490.0 | 7,540.0 | 7,431.0 | 7,432.0 | 1,858.0 | 1,494,500 |
| 2018/01/24 | 7,600.0 | 7,627.0 | 7,572.0 | 7,576.0 | 1,894.0 | 1,027,600 |
| 2018/01/23 | 7,601.0 | 7,657.0 | 7,562.0 | 7,638.0 | 1,909.5 | 1,042,900 |
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。
