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) |
|---|---|---|---|---|---|---|
| 2021/01/13 | 7,800.0 | 8,000.0 | 7,770.0 | 7,990.0 | 7,990.0 | 215,000 |
| 2021/01/12 | 7,860.0 | 7,970.0 | 7,790.0 | 7,830.0 | 7,830.0 | 259,100 |
| 2021/01/08 | 7,670.0 | 7,750.0 | 7,540.0 | 7,750.0 | 7,750.0 | 317,300 |
| 2021/01/07 | 7,730.0 | 7,850.0 | 7,660.0 | 7,660.0 | 7,660.0 | 310,600 |
| 2021/01/06 | 7,580.0 | 7,730.0 | 7,550.0 | 7,690.0 | 7,690.0 | 204,400 |
| 2021/01/05 | 7,570.0 | 7,720.0 | 7,560.0 | 7,640.0 | 7,640.0 | 232,200 |
| 2021/01/04 | 7,980.0 | 7,990.0 | 7,570.0 | 7,580.0 | 7,580.0 | 320,300 |
| 2020/12/30 | 7,970.0 | 8,070.0 | 7,910.0 | 8,000.0 | 8,000.0 | 287,800 |
| 2020/12/29 | 7,800.0 | 7,970.0 | 7,790.0 | 7,970.0 | 7,970.0 | 337,400 |
| 2020/12/28 | 7,630.0 | 7,780.0 | 7,570.0 | 7,730.0 | 7,730.0 | 295,500 |
| 2020/12/25 | 7,570.0 | 7,680.0 | 7,570.0 | 7,590.0 | 7,590.0 | 158,600 |
| 2020/12/24 | 7,530.0 | 7,600.0 | 7,520.0 | 7,550.0 | 7,550.0 | 143,000 |
| 2020/12/23 | 7,500.0 | 7,520.0 | 7,410.0 | 7,460.0 | 7,460.0 | 178,400 |
| 2020/12/22 | 7,390.0 | 7,450.0 | 7,300.0 | 7,410.0 | 7,410.0 | 197,400 |
| 2020/12/21 | 7,510.0 | 7,600.0 | 7,390.0 | 7,460.0 | 7,460.0 | 247,700 |
| 2020/12/18 | 7,690.0 | 7,700.0 | 7,480.0 | 7,500.0 | 7,500.0 | 355,600 |
| 2020/12/17 | 7,690.0 | 7,690.0 | 7,580.0 | 7,640.0 | 7,640.0 | 225,800 |
| 2020/12/16 | 7,810.0 | 7,880.0 | 7,710.0 | 7,720.0 | 7,720.0 | 238,600 |
| 2020/12/15 | 7,710.0 | 7,820.0 | 7,690.0 | 7,790.0 | 7,790.0 | 197,200 |
| 2020/12/14 | 7,630.0 | 7,830.0 | 7,610.0 | 7,740.0 | 7,740.0 | 224,400 |
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。
