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) |
|---|---|---|---|---|---|---|
| 2020/04/16 | 6,290.0 | 6,350.0 | 6,250.0 | 6,270.0 | 6,270.0 | 310,900 |
| 2020/04/15 | 6,220.0 | 6,410.0 | 6,180.0 | 6,410.0 | 6,410.0 | 370,200 |
| 2020/04/14 | 6,060.0 | 6,240.0 | 6,040.0 | 6,240.0 | 6,240.0 | 276,400 |
| 2020/04/13 | 6,090.0 | 6,180.0 | 6,020.0 | 6,070.0 | 6,070.0 | 322,800 |
| 2020/04/10 | 6,240.0 | 6,240.0 | 5,980.0 | 6,170.0 | 6,170.0 | 450,300 |
| 2020/04/09 | 6,410.0 | 6,460.0 | 6,130.0 | 6,250.0 | 6,250.0 | 348,600 |
| 2020/04/08 | 6,180.0 | 6,560.0 | 6,150.0 | 6,470.0 | 6,470.0 | 569,300 |
| 2020/04/07 | 6,200.0 | 6,300.0 | 6,050.0 | 6,140.0 | 6,140.0 | 328,400 |
| 2020/04/06 | 5,960.0 | 6,180.0 | 5,890.0 | 6,150.0 | 6,150.0 | 490,700 |
| 2020/04/03 | 5,890.0 | 6,170.0 | 5,890.0 | 5,960.0 | 5,960.0 | 566,500 |
| 2020/04/02 | 6,000.0 | 6,160.0 | 5,870.0 | 5,880.0 | 5,880.0 | 482,800 |
| 2020/04/01 | 6,290.0 | 6,290.0 | 5,900.0 | 5,940.0 | 5,940.0 | 583,800 |
| 2020/03/31 | 6,580.0 | 6,650.0 | 6,360.0 | 6,390.0 | 6,390.0 | 574,000 |
| 2020/03/30 | 6,280.0 | 6,580.0 | 6,270.0 | 6,580.0 | 6,580.0 | 598,500 |
| 2020/03/27 | 6,480.0 | 6,690.0 | 6,340.0 | 6,510.0 | 6,510.0 | 1,079,500 |
| 2020/03/26 | 6,230.0 | 6,360.0 | 6,110.0 | 6,320.0 | 6,320.0 | 724,500 |
| 2020/03/25 | 6,020.0 | 6,300.0 | 5,800.0 | 6,300.0 | 6,300.0 | 509,200 |
| 2020/03/24 | 6,300.0 | 6,320.0 | 5,820.0 | 5,920.0 | 5,920.0 | 619,000 |
| 2020/03/23 | 6,090.0 | 6,500.0 | 5,960.0 | 6,190.0 | 6,190.0 | 854,500 |
| 2020/03/19 | 5,820.0 | 6,210.0 | 5,810.0 | 6,060.0 | 6,060.0 | 782,000 |
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。
