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) |
|---|---|---|---|---|---|---|
| 2020/01/20 | 6,480.0 | 6,540.0 | 6,470.0 | 6,500.0 | 6,500.0 | 118,300 |
| 2020/01/17 | 6,520.0 | 6,540.0 | 6,490.0 | 6,510.0 | 6,510.0 | 143,300 |
| 2020/01/16 | 6,600.0 | 6,600.0 | 6,490.0 | 6,520.0 | 6,520.0 | 209,600 |
| 2020/01/15 | 6,540.0 | 6,600.0 | 6,540.0 | 6,570.0 | 6,570.0 | 139,200 |
| 2020/01/14 | 6,590.0 | 6,600.0 | 6,540.0 | 6,550.0 | 6,550.0 | 136,100 |
| 2020/01/10 | 6,620.0 | 6,630.0 | 6,550.0 | 6,600.0 | 6,600.0 | 194,600 |
| 2020/01/09 | 6,570.0 | 6,590.0 | 6,510.0 | 6,570.0 | 6,570.0 | 195,000 |
| 2020/01/08 | 6,480.0 | 6,520.0 | 6,390.0 | 6,490.0 | 6,490.0 | 304,800 |
| 2020/01/07 | 6,470.0 | 6,630.0 | 6,470.0 | 6,610.0 | 6,610.0 | 297,700 |
| 2020/01/06 | 6,510.0 | 6,540.0 | 6,380.0 | 6,400.0 | 6,400.0 | 347,800 |
| 2019/12/30 | 6,670.0 | 6,680.0 | 6,610.0 | 6,610.0 | 6,610.0 | 199,700 |
| 2019/12/27 | 6,670.0 | 6,710.0 | 6,660.0 | 6,670.0 | 6,670.0 | 152,100 |
| 2019/12/26 | 6,620.0 | 6,660.0 | 6,620.0 | 6,660.0 | 6,660.0 | 122,700 |
| 2019/12/25 | 6,680.0 | 6,680.0 | 6,640.0 | 6,660.0 | 6,660.0 | 110,400 |
| 2019/12/24 | 6,690.0 | 6,710.0 | 6,640.0 | 6,650.0 | 6,650.0 | 117,300 |
| 2019/12/23 | 6,680.0 | 6,690.0 | 6,600.0 | 6,640.0 | 6,640.0 | 136,700 |
| 2019/12/20 | 6,750.0 | 6,750.0 | 6,680.0 | 6,680.0 | 6,680.0 | 297,800 |
| 2019/12/19 | 6,740.0 | 6,780.0 | 6,710.0 | 6,710.0 | 6,710.0 | 223,900 |
| 2019/12/18 | 6,700.0 | 6,780.0 | 6,700.0 | 6,760.0 | 6,760.0 | 213,300 |
| 2019/12/17 | 6,740.0 | 6,750.0 | 6,680.0 | 6,730.0 | 6,730.0 | 235,100 |
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。
