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) |
|---|---|---|---|---|---|---|
| 2020/06/17 | 6,310.0 | 6,310.0 | 6,200.0 | 6,220.0 | 6,220.0 | 200,500 |
| 2020/06/16 | 6,240.0 | 6,360.0 | 6,160.0 | 6,310.0 | 6,310.0 | 317,000 |
| 2020/06/15 | 6,200.0 | 6,320.0 | 6,140.0 | 6,140.0 | 6,140.0 | 205,300 |
| 2020/06/12 | 6,240.0 | 6,270.0 | 6,160.0 | 6,250.0 | 6,250.0 | 324,300 |
| 2020/06/11 | 6,300.0 | 6,390.0 | 6,250.0 | 6,330.0 | 6,330.0 | 203,400 |
| 2020/06/10 | 6,380.0 | 6,400.0 | 6,310.0 | 6,350.0 | 6,350.0 | 176,800 |
| 2020/06/09 | 6,340.0 | 6,460.0 | 6,320.0 | 6,360.0 | 6,360.0 | 259,200 |
| 2020/06/08 | 6,320.0 | 6,320.0 | 6,180.0 | 6,290.0 | 6,290.0 | 287,700 |
| 2020/06/05 | 6,380.0 | 6,380.0 | 6,270.0 | 6,300.0 | 6,300.0 | 240,900 |
| 2020/06/04 | 6,400.0 | 6,400.0 | 6,300.0 | 6,340.0 | 6,340.0 | 228,900 |
| 2020/06/03 | 6,460.0 | 6,470.0 | 6,280.0 | 6,360.0 | 6,360.0 | 231,000 |
| 2020/06/02 | 6,330.0 | 6,430.0 | 6,320.0 | 6,370.0 | 6,370.0 | 202,100 |
| 2020/06/01 | 6,410.0 | 6,430.0 | 6,280.0 | 6,320.0 | 6,320.0 | 228,900 |
| 2020/05/29 | 6,400.0 | 6,470.0 | 6,310.0 | 6,400.0 | 6,400.0 | 403,500 |
| 2020/05/28 | 6,250.0 | 6,420.0 | 6,200.0 | 6,400.0 | 6,400.0 | 354,900 |
| 2020/05/27 | 6,270.0 | 6,270.0 | 6,060.0 | 6,150.0 | 6,150.0 | 321,100 |
| 2020/05/26 | 6,250.0 | 6,290.0 | 6,220.0 | 6,280.0 | 6,280.0 | 270,000 |
| 2020/05/25 | 6,150.0 | 6,230.0 | 6,090.0 | 6,230.0 | 6,230.0 | 196,700 |
| 2020/05/22 | 6,140.0 | 6,140.0 | 6,030.0 | 6,060.0 | 6,060.0 | 170,400 |
| 2020/05/21 | 6,250.0 | 6,250.0 | 6,050.0 | 6,090.0 | 6,090.0 | 253,100 |
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。
