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) |
|---|---|---|---|---|---|---|
| 2021/02/10 | 8,490.0 | 8,530.0 | 8,380.0 | 8,480.0 | 8,480.0 | 314,500 |
| 2021/02/09 | 8,560.0 | 8,660.0 | 8,470.0 | 8,560.0 | 8,560.0 | 302,200 |
| 2021/02/08 | 8,310.0 | 8,630.0 | 8,300.0 | 8,560.0 | 8,560.0 | 437,600 |
| 2021/02/05 | 8,320.0 | 8,320.0 | 8,130.0 | 8,240.0 | 8,240.0 | 351,800 |
| 2021/02/04 | 8,430.0 | 8,550.0 | 8,230.0 | 8,240.0 | 8,240.0 | 323,500 |
| 2021/02/03 | 8,220.0 | 8,470.0 | 8,190.0 | 8,460.0 | 8,460.0 | 395,800 |
| 2021/02/02 | 8,020.0 | 8,270.0 | 8,000.0 | 8,270.0 | 8,270.0 | 378,200 |
| 2021/02/01 | 7,770.0 | 7,980.0 | 7,770.0 | 7,940.0 | 7,940.0 | 337,900 |
| 2021/01/29 | 7,690.0 | 7,750.0 | 7,600.0 | 7,650.0 | 7,650.0 | 290,900 |
| 2021/01/28 | 7,670.0 | 7,860.0 | 7,650.0 | 7,730.0 | 7,730.0 | 1,268,400 |
| 2021/01/27 | 7,960.0 | 7,980.0 | 7,700.0 | 7,720.0 | 7,720.0 | 575,700 |
| 2021/01/26 | 8,160.0 | 8,160.0 | 7,910.0 | 7,940.0 | 7,940.0 | 352,700 |
| 2021/01/25 | 8,210.0 | 8,270.0 | 8,120.0 | 8,190.0 | 8,190.0 | 243,800 |
| 2021/01/22 | 8,110.0 | 8,250.0 | 8,060.0 | 8,240.0 | 8,240.0 | 209,500 |
| 2021/01/21 | 8,280.0 | 8,350.0 | 8,090.0 | 8,140.0 | 8,140.0 | 281,200 |
| 2021/01/20 | 8,440.0 | 8,440.0 | 8,110.0 | 8,140.0 | 8,140.0 | 315,400 |
| 2021/01/19 | 8,320.0 | 8,490.0 | 8,250.0 | 8,470.0 | 8,470.0 | 289,500 |
| 2021/01/18 | 8,230.0 | 8,380.0 | 8,230.0 | 8,270.0 | 8,270.0 | 237,100 |
| 2021/01/15 | 8,260.0 | 8,410.0 | 8,200.0 | 8,310.0 | 8,310.0 | 316,000 |
| 2021/01/14 | 7,940.0 | 8,290.0 | 7,900.0 | 8,270.0 | 8,270.0 | 392,500 |
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。
