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) |
|---|---|---|---|---|---|---|
| 2021/09/07 | 6,020.0 | 6,020.0 | 5,940.0 | 6,000.0 | 6,000.0 | 315,900 |
| 2021/09/06 | 5,990.0 | 6,020.0 | 5,920.0 | 5,950.0 | 5,950.0 | 299,900 |
| 2021/09/03 | 5,810.0 | 5,930.0 | 5,740.0 | 5,910.0 | 5,910.0 | 358,500 |
| 2021/09/02 | 5,760.0 | 5,820.0 | 5,620.0 | 5,810.0 | 5,810.0 | 666,100 |
| 2021/09/01 | 5,880.0 | 5,930.0 | 5,820.0 | 5,830.0 | 5,830.0 | 475,900 |
| 2021/08/31 | 6,050.0 | 6,060.0 | 5,880.0 | 5,920.0 | 5,920.0 | 597,600 |
| 2021/08/30 | 6,140.0 | 6,320.0 | 6,130.0 | 6,150.0 | 6,150.0 | 945,900 |
| 2021/08/27 | 6,210.0 | 6,210.0 | 6,050.0 | 6,080.0 | 6,080.0 | 257,000 |
| 2021/08/26 | 6,120.0 | 6,230.0 | 6,110.0 | 6,220.0 | 6,220.0 | 246,100 |
| 2021/08/25 | 6,100.0 | 6,210.0 | 6,100.0 | 6,130.0 | 6,130.0 | 231,200 |
| 2021/08/24 | 6,040.0 | 6,150.0 | 6,040.0 | 6,110.0 | 6,110.0 | 468,400 |
| 2021/08/23 | 5,930.0 | 6,060.0 | 5,930.0 | 6,040.0 | 6,040.0 | 430,800 |
| 2021/08/20 | 5,750.0 | 5,970.0 | 5,750.0 | 5,930.0 | 5,930.0 | 310,200 |
| 2021/08/19 | 5,850.0 | 5,850.0 | 5,780.0 | 5,800.0 | 5,800.0 | 254,000 |
| 2021/08/18 | 5,880.0 | 5,920.0 | 5,840.0 | 5,870.0 | 5,870.0 | 242,300 |
| 2021/08/17 | 6,020.0 | 6,040.0 | 5,910.0 | 5,930.0 | 5,930.0 | 246,600 |
| 2021/08/16 | 6,040.0 | 6,060.0 | 5,960.0 | 6,010.0 | 6,010.0 | 215,200 |
| 2021/08/13 | 6,150.0 | 6,150.0 | 6,040.0 | 6,080.0 | 6,080.0 | 229,500 |
| 2021/08/12 | 6,290.0 | 6,290.0 | 6,140.0 | 6,150.0 | 6,150.0 | 159,600 |
| 2021/08/11 | 6,180.0 | 6,240.0 | 6,140.0 | 6,220.0 | 6,220.0 | 242,000 |
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。
