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) |
|---|---|---|---|---|---|---|
| 2020/10/15 | 6,370.0 | 6,430.0 | 6,340.0 | 6,370.0 | 6,370.0 | 141,700 |
| 2020/10/14 | 6,370.0 | 6,380.0 | 6,310.0 | 6,380.0 | 6,380.0 | 108,000 |
| 2020/10/13 | 6,420.0 | 6,460.0 | 6,340.0 | 6,430.0 | 6,430.0 | 118,400 |
| 2020/10/12 | 6,400.0 | 6,490.0 | 6,380.0 | 6,400.0 | 6,400.0 | 185,500 |
| 2020/10/09 | 6,550.0 | 6,550.0 | 6,460.0 | 6,490.0 | 6,490.0 | 168,200 |
| 2020/10/08 | 6,520.0 | 6,610.0 | 6,450.0 | 6,570.0 | 6,570.0 | 192,100 |
| 2020/10/07 | 6,520.0 | 6,570.0 | 6,450.0 | 6,520.0 | 6,520.0 | 187,700 |
| 2020/10/06 | 6,650.0 | 6,650.0 | 6,510.0 | 6,610.0 | 6,610.0 | 164,700 |
| 2020/10/05 | 6,520.0 | 6,660.0 | 6,510.0 | 6,600.0 | 6,600.0 | 187,600 |
| 2020/10/02 | 6,550.0 | 6,580.0 | 6,410.0 | 6,440.0 | 6,440.0 | 260,600 |
| 2020/09/30 | 6,580.0 | 6,670.0 | 6,500.0 | 6,500.0 | 6,500.0 | 287,700 |
| 2020/09/29 | 6,670.0 | 6,680.0 | 6,480.0 | 6,580.0 | 6,580.0 | 251,400 |
| 2020/09/28 | 6,530.0 | 6,690.0 | 6,520.0 | 6,690.0 | 6,690.0 | 513,500 |
| 2020/09/25 | 6,530.0 | 6,570.0 | 6,450.0 | 6,490.0 | 6,490.0 | 238,900 |
| 2020/09/24 | 6,570.0 | 6,590.0 | 6,460.0 | 6,480.0 | 6,480.0 | 197,700 |
| 2020/09/23 | 6,460.0 | 6,620.0 | 6,420.0 | 6,590.0 | 6,590.0 | 239,700 |
| 2020/09/18 | 6,430.0 | 6,470.0 | 6,370.0 | 6,380.0 | 6,380.0 | 380,600 |
| 2020/09/17 | 6,450.0 | 6,510.0 | 6,360.0 | 6,380.0 | 6,380.0 | 205,700 |
| 2020/09/16 | 6,550.0 | 6,560.0 | 6,450.0 | 6,530.0 | 6,530.0 | 175,300 |
| 2020/09/15 | 6,600.0 | 6,610.0 | 6,530.0 | 6,570.0 | 6,570.0 | 218,500 |
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。
