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) |
|---|---|---|---|---|---|---|
| 2020/09/14 | 6,700.0 | 6,780.0 | 6,650.0 | 6,700.0 | 6,700.0 | 163,100 |
| 2020/09/11 | 6,550.0 | 6,670.0 | 6,500.0 | 6,670.0 | 6,670.0 | 369,900 |
| 2020/09/10 | 6,470.0 | 6,530.0 | 6,430.0 | 6,500.0 | 6,500.0 | 219,500 |
| 2020/09/09 | 6,410.0 | 6,470.0 | 6,350.0 | 6,450.0 | 6,450.0 | 246,700 |
| 2020/09/08 | 6,480.0 | 6,520.0 | 6,420.0 | 6,490.0 | 6,490.0 | 155,200 |
| 2020/09/07 | 6,460.0 | 6,480.0 | 6,390.0 | 6,450.0 | 6,450.0 | 123,100 |
| 2020/09/04 | 6,420.0 | 6,490.0 | 6,380.0 | 6,450.0 | 6,450.0 | 130,100 |
| 2020/09/03 | 6,520.0 | 6,530.0 | 6,410.0 | 6,460.0 | 6,460.0 | 141,800 |
| 2020/09/02 | 6,350.0 | 6,460.0 | 6,340.0 | 6,450.0 | 6,450.0 | 169,500 |
| 2020/09/01 | 6,330.0 | 6,400.0 | 6,300.0 | 6,370.0 | 6,370.0 | 175,100 |
| 2020/08/31 | 6,430.0 | 6,520.0 | 6,400.0 | 6,410.0 | 6,410.0 | 215,800 |
| 2020/08/28 | 6,300.0 | 6,430.0 | 6,200.0 | 6,280.0 | 6,280.0 | 198,500 |
| 2020/08/27 | 6,380.0 | 6,380.0 | 6,220.0 | 6,230.0 | 6,230.0 | 168,100 |
| 2020/08/26 | 6,400.0 | 6,410.0 | 6,310.0 | 6,370.0 | 6,370.0 | 124,100 |
| 2020/08/25 | 6,360.0 | 6,470.0 | 6,340.0 | 6,460.0 | 6,460.0 | 237,400 |
| 2020/08/24 | 6,350.0 | 6,380.0 | 6,250.0 | 6,290.0 | 6,290.0 | 177,100 |
| 2020/08/21 | 6,300.0 | 6,320.0 | 6,220.0 | 6,260.0 | 6,260.0 | 152,900 |
| 2020/08/20 | 6,200.0 | 6,320.0 | 6,190.0 | 6,280.0 | 6,280.0 | 179,400 |
| 2020/08/19 | 6,130.0 | 6,260.0 | 6,110.0 | 6,250.0 | 6,250.0 | 157,200 |
| 2020/08/18 | 6,060.0 | 6,170.0 | 6,040.0 | 6,140.0 | 6,140.0 | 188,300 |
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。
