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) |
|---|---|---|---|---|---|---|
| 2020/07/15 | 5,910.0 | 6,050.0 | 5,900.0 | 6,040.0 | 6,040.0 | 258,800 |
| 2020/07/14 | 5,960.0 | 5,980.0 | 5,820.0 | 5,860.0 | 5,860.0 | 159,900 |
| 2020/07/13 | 5,900.0 | 5,940.0 | 5,840.0 | 5,940.0 | 5,940.0 | 163,800 |
| 2020/07/10 | 5,930.0 | 5,930.0 | 5,820.0 | 5,830.0 | 5,830.0 | 267,100 |
| 2020/07/09 | 5,960.0 | 5,970.0 | 5,770.0 | 5,900.0 | 5,900.0 | 278,700 |
| 2020/07/08 | 5,940.0 | 6,070.0 | 5,930.0 | 5,960.0 | 5,960.0 | 274,900 |
| 2020/07/07 | 6,120.0 | 6,120.0 | 5,950.0 | 5,980.0 | 5,980.0 | 218,700 |
| 2020/07/06 | 6,040.0 | 6,140.0 | 6,030.0 | 6,130.0 | 6,130.0 | 155,700 |
| 2020/07/03 | 6,140.0 | 6,150.0 | 6,030.0 | 6,060.0 | 6,060.0 | 135,700 |
| 2020/07/02 | 6,090.0 | 6,230.0 | 6,070.0 | 6,140.0 | 6,140.0 | 274,500 |
| 2020/07/01 | 6,180.0 | 6,210.0 | 6,030.0 | 6,050.0 | 6,050.0 | 192,600 |
| 2020/06/30 | 6,320.0 | 6,340.0 | 6,150.0 | 6,160.0 | 6,160.0 | 306,000 |
| 2020/06/29 | 6,260.0 | 6,270.0 | 6,180.0 | 6,220.0 | 6,220.0 | 235,900 |
| 2020/06/26 | 6,340.0 | 6,440.0 | 6,290.0 | 6,400.0 | 6,400.0 | 186,000 |
| 2020/06/25 | 6,230.0 | 6,340.0 | 6,210.0 | 6,280.0 | 6,280.0 | 185,700 |
| 2020/06/24 | 6,270.0 | 6,320.0 | 6,250.0 | 6,270.0 | 6,270.0 | 155,700 |
| 2020/06/23 | 6,160.0 | 6,300.0 | 6,110.0 | 6,240.0 | 6,240.0 | 252,500 |
| 2020/06/22 | 6,320.0 | 6,320.0 | 6,120.0 | 6,120.0 | 6,120.0 | 261,400 |
| 2020/06/19 | 6,310.0 | 6,470.0 | 6,280.0 | 6,380.0 | 6,380.0 | 530,500 |
| 2020/06/18 | 6,180.0 | 6,270.0 | 6,130.0 | 6,240.0 | 6,240.0 | 199,600 |
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。
