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) |
|---|---|---|---|---|---|---|
| 2020/02/18 | 5,830.0 | 5,860.0 | 5,770.0 | 5,790.0 | 5,790.0 | 165,700 |
| 2020/02/17 | 5,900.0 | 5,900.0 | 5,840.0 | 5,870.0 | 5,870.0 | 171,400 |
| 2020/02/14 | 6,020.0 | 6,030.0 | 5,920.0 | 5,950.0 | 5,950.0 | 278,200 |
| 2020/02/13 | 6,070.0 | 6,090.0 | 6,030.0 | 6,070.0 | 6,070.0 | 176,300 |
| 2020/02/12 | 6,150.0 | 6,160.0 | 6,050.0 | 6,100.0 | 6,100.0 | 212,700 |
| 2020/02/10 | 6,210.0 | 6,210.0 | 6,150.0 | 6,160.0 | 6,160.0 | 150,800 |
| 2020/02/07 | 6,360.0 | 6,370.0 | 6,230.0 | 6,240.0 | 6,240.0 | 165,200 |
| 2020/02/06 | 6,300.0 | 6,410.0 | 6,250.0 | 6,350.0 | 6,350.0 | 323,000 |
| 2020/02/05 | 6,120.0 | 6,290.0 | 6,100.0 | 6,260.0 | 6,260.0 | 329,200 |
| 2020/02/04 | 6,130.0 | 6,160.0 | 6,000.0 | 6,050.0 | 6,050.0 | 364,700 |
| 2020/02/03 | 6,140.0 | 6,230.0 | 6,110.0 | 6,210.0 | 6,210.0 | 234,700 |
| 2020/01/31 | 6,220.0 | 6,350.0 | 6,220.0 | 6,280.0 | 6,280.0 | 254,600 |
| 2020/01/30 | 6,290.0 | 6,290.0 | 6,190.0 | 6,220.0 | 6,220.0 | 272,600 |
| 2020/01/29 | 6,250.0 | 6,280.0 | 6,230.0 | 6,280.0 | 6,280.0 | 220,400 |
| 2020/01/28 | 6,250.0 | 6,290.0 | 6,220.0 | 6,270.0 | 6,270.0 | 247,000 |
| 2020/01/27 | 6,280.0 | 6,330.0 | 6,260.0 | 6,290.0 | 6,290.0 | 229,000 |
| 2020/01/24 | 6,400.0 | 6,440.0 | 6,380.0 | 6,420.0 | 6,420.0 | 159,100 |
| 2020/01/23 | 6,380.0 | 6,390.0 | 6,340.0 | 6,340.0 | 6,340.0 | 224,600 |
| 2020/01/22 | 6,450.0 | 6,470.0 | 6,430.0 | 6,460.0 | 6,460.0 | 149,400 |
| 2020/01/21 | 6,540.0 | 6,560.0 | 6,460.0 | 6,460.0 | 6,460.0 | 204,000 |
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。
