4,593円
京王電鉄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) |
|---|---|---|---|---|---|---|
| 2021/11/05 | 5,750.0 | 5,760.0 | 5,450.0 | 5,480.0 | 5,480.0 | 550,100 |
| 2021/11/04 | 5,890.0 | 5,890.0 | 5,720.0 | 5,770.0 | 5,770.0 | 221,400 |
| 2021/11/02 | 5,810.0 | 5,860.0 | 5,740.0 | 5,760.0 | 5,760.0 | 249,100 |
| 2021/11/01 | 5,740.0 | 5,900.0 | 5,700.0 | 5,860.0 | 5,860.0 | 342,100 |
| 2021/10/29 | 5,740.0 | 5,800.0 | 5,690.0 | 5,740.0 | 5,740.0 | 284,300 |
| 2021/10/28 | 5,680.0 | 5,810.0 | 5,680.0 | 5,760.0 | 5,760.0 | 1,065,600 |
| 2021/10/27 | 5,790.0 | 5,790.0 | 5,690.0 | 5,760.0 | 5,760.0 | 302,600 |
| 2021/10/26 | 5,790.0 | 5,840.0 | 5,750.0 | 5,780.0 | 5,780.0 | 285,400 |
| 2021/10/25 | 5,730.0 | 5,830.0 | 5,720.0 | 5,780.0 | 5,780.0 | 261,800 |
| 2021/10/22 | 5,720.0 | 5,830.0 | 5,690.0 | 5,820.0 | 5,820.0 | 252,500 |
| 2021/10/21 | 5,880.0 | 5,900.0 | 5,760.0 | 5,780.0 | 5,780.0 | 286,400 |
| 2021/10/20 | 5,720.0 | 5,880.0 | 5,680.0 | 5,880.0 | 5,880.0 | 514,300 |
| 2021/10/19 | 5,650.0 | 5,690.0 | 5,580.0 | 5,660.0 | 5,660.0 | 188,700 |
| 2021/10/18 | 5,710.0 | 5,720.0 | 5,600.0 | 5,660.0 | 5,660.0 | 223,400 |
| 2021/10/15 | 5,670.0 | 5,700.0 | 5,630.0 | 5,680.0 | 5,680.0 | 256,300 |
| 2021/10/14 | 5,500.0 | 5,640.0 | 5,430.0 | 5,640.0 | 5,640.0 | 335,700 |
| 2021/10/13 | 5,570.0 | 5,640.0 | 5,500.0 | 5,530.0 | 5,530.0 | 294,700 |
| 2021/10/12 | 5,620.0 | 5,620.0 | 5,510.0 | 5,580.0 | 5,580.0 | 344,500 |
| 2021/10/11 | 5,510.0 | 5,660.0 | 5,500.0 | 5,650.0 | 5,650.0 | 373,400 |
| 2021/10/08 | 5,520.0 | 5,670.0 | 5,470.0 | 5,560.0 | 5,560.0 | 643,800 |
おすすめ条件でスクリーニングされた銘柄を見る
京王電鉄の取引履歴を振り返りませんか？
京王電鉄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。
