4,595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) |
|---|---|---|---|---|---|---|
| 2020/11/13 | 7,500.0 | 7,510.0 | 7,300.0 | 7,440.0 | 7,440.0 | 446,600 |
| 2020/11/12 | 7,400.0 | 7,570.0 | 7,330.0 | 7,570.0 | 7,570.0 | 577,000 |
| 2020/11/11 | 7,200.0 | 7,480.0 | 7,130.0 | 7,460.0 | 7,460.0 | 700,000 |
| 2020/11/10 | 6,890.0 | 7,090.0 | 6,890.0 | 7,050.0 | 7,050.0 | 547,400 |
| 2020/11/09 | 6,690.0 | 6,780.0 | 6,630.0 | 6,740.0 | 6,740.0 | 292,100 |
| 2020/11/06 | 6,540.0 | 6,650.0 | 6,490.0 | 6,650.0 | 6,650.0 | 305,400 |
| 2020/11/05 | 6,400.0 | 6,550.0 | 6,340.0 | 6,530.0 | 6,530.0 | 279,000 |
| 2020/11/04 | 6,480.0 | 6,490.0 | 6,270.0 | 6,380.0 | 6,380.0 | 301,900 |
| 2020/11/02 | 6,140.0 | 6,350.0 | 6,140.0 | 6,310.0 | 6,310.0 | 328,800 |
| 2020/10/30 | 6,030.0 | 6,110.0 | 5,990.0 | 6,050.0 | 6,050.0 | 259,600 |
| 2020/10/29 | 5,990.0 | 6,130.0 | 5,990.0 | 6,060.0 | 6,060.0 | 206,500 |
| 2020/10/28 | 5,950.0 | 6,100.0 | 5,950.0 | 6,080.0 | 6,080.0 | 199,600 |
| 2020/10/27 | 6,010.0 | 6,050.0 | 5,940.0 | 6,030.0 | 6,030.0 | 120,600 |
| 2020/10/26 | 6,000.0 | 6,060.0 | 5,980.0 | 6,020.0 | 6,020.0 | 82,200 |
| 2020/10/23 | 5,990.0 | 6,060.0 | 5,960.0 | 6,000.0 | 6,000.0 | 134,900 |
| 2020/10/22 | 6,000.0 | 6,010.0 | 5,940.0 | 5,970.0 | 5,970.0 | 141,800 |
| 2020/10/21 | 6,060.0 | 6,120.0 | 6,040.0 | 6,060.0 | 6,060.0 | 159,100 |
| 2020/10/20 | 6,150.0 | 6,180.0 | 6,020.0 | 6,020.0 | 6,020.0 | 203,700 |
| 2020/10/19 | 6,220.0 | 6,300.0 | 6,220.0 | 6,240.0 | 6,240.0 | 170,700 |
| 2020/10/16 | 6,320.0 | 6,340.0 | 6,220.0 | 6,250.0 | 6,250.0 | 157,000 |
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。
