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) |
|---|---|---|---|---|---|---|
| 2020/08/17 | 6,150.0 | 6,190.0 | 6,090.0 | 6,090.0 | 6,090.0 | 205,300 |
| 2020/08/14 | 6,170.0 | 6,200.0 | 6,080.0 | 6,150.0 | 6,150.0 | 230,000 |
| 2020/08/13 | 6,180.0 | 6,220.0 | 6,090.0 | 6,160.0 | 6,160.0 | 394,800 |
| 2020/08/12 | 5,990.0 | 6,130.0 | 5,900.0 | 6,080.0 | 6,080.0 | 246,300 |
| 2020/08/11 | 5,730.0 | 6,010.0 | 5,730.0 | 6,000.0 | 6,000.0 | 377,800 |
| 2020/08/07 | 5,560.0 | 5,730.0 | 5,560.0 | 5,700.0 | 5,700.0 | 284,500 |
| 2020/08/06 | 5,670.0 | 5,720.0 | 5,520.0 | 5,540.0 | 5,540.0 | 208,000 |
| 2020/08/05 | 5,630.0 | 5,740.0 | 5,470.0 | 5,680.0 | 5,680.0 | 330,500 |
| 2020/08/04 | 5,300.0 | 5,640.0 | 5,260.0 | 5,630.0 | 5,630.0 | 442,500 |
| 2020/08/03 | 5,250.0 | 5,350.0 | 5,160.0 | 5,200.0 | 5,200.0 | 501,400 |
| 2020/07/31 | 5,490.0 | 5,570.0 | 5,230.0 | 5,240.0 | 5,240.0 | 470,400 |
| 2020/07/30 | 5,850.0 | 5,900.0 | 5,510.0 | 5,520.0 | 5,520.0 | 329,200 |
| 2020/07/29 | 5,840.0 | 5,940.0 | 5,810.0 | 5,850.0 | 5,850.0 | 162,700 |
| 2020/07/28 | 5,910.0 | 5,980.0 | 5,820.0 | 5,850.0 | 5,850.0 | 242,800 |
| 2020/07/27 | 5,790.0 | 5,940.0 | 5,720.0 | 5,940.0 | 5,940.0 | 242,000 |
| 2020/07/22 | 6,030.0 | 6,030.0 | 5,850.0 | 5,850.0 | 5,850.0 | 201,500 |
| 2020/07/21 | 5,940.0 | 6,050.0 | 5,900.0 | 6,050.0 | 6,050.0 | 166,000 |
| 2020/07/20 | 6,000.0 | 6,000.0 | 5,870.0 | 5,940.0 | 5,940.0 | 110,800 |
| 2020/07/17 | 6,010.0 | 6,060.0 | 5,970.0 | 5,990.0 | 5,990.0 | 123,700 |
| 2020/07/16 | 6,080.0 | 6,100.0 | 5,990.0 | 6,030.0 | 6,030.0 | 204,500 |
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。
