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) |
|---|---|---|---|---|---|---|
| 2019/08/19 | 6,920.0 | 6,930.0 | 6,810.0 | 6,860.0 | 6,860.0 | 159,200 |
| 2019/08/16 | 6,830.0 | 6,910.0 | 6,810.0 | 6,880.0 | 6,880.0 | 229,900 |
| 2019/08/15 | 6,770.0 | 6,860.0 | 6,750.0 | 6,850.0 | 6,850.0 | 202,300 |
| 2019/08/14 | 6,920.0 | 6,940.0 | 6,790.0 | 6,860.0 | 6,860.0 | 258,400 |
| 2019/08/13 | 6,920.0 | 6,990.0 | 6,880.0 | 6,940.0 | 6,940.0 | 269,800 |
| 2019/08/09 | 6,920.0 | 7,010.0 | 6,870.0 | 6,950.0 | 6,950.0 | 313,600 |
| 2019/08/08 | 7,040.0 | 7,060.0 | 6,890.0 | 6,910.0 | 6,910.0 | 256,600 |
| 2019/08/07 | 6,800.0 | 7,040.0 | 6,790.0 | 7,010.0 | 7,010.0 | 368,100 |
| 2019/08/06 | 6,800.0 | 6,840.0 | 6,720.0 | 6,810.0 | 6,810.0 | 412,600 |
| 2019/08/05 | 6,800.0 | 6,920.0 | 6,780.0 | 6,910.0 | 6,910.0 | 403,000 |
| 2019/08/02 | 6,630.0 | 6,830.0 | 6,620.0 | 6,800.0 | 6,800.0 | 387,000 |
| 2019/08/01 | 6,720.0 | 6,720.0 | 6,610.0 | 6,710.0 | 6,710.0 | 296,400 |
| 2019/07/31 | 6,800.0 | 6,840.0 | 6,760.0 | 6,760.0 | 6,760.0 | 409,400 |
| 2019/07/30 | 6,890.0 | 6,910.0 | 6,830.0 | 6,900.0 | 6,900.0 | 259,200 |
| 2019/07/29 | 6,780.0 | 6,840.0 | 6,760.0 | 6,840.0 | 6,840.0 | 290,700 |
| 2019/07/26 | 6,670.0 | 6,760.0 | 6,670.0 | 6,760.0 | 6,760.0 | 241,000 |
| 2019/07/25 | 6,770.0 | 6,780.0 | 6,690.0 | 6,690.0 | 6,690.0 | 230,000 |
| 2019/07/24 | 6,840.0 | 6,840.0 | 6,780.0 | 6,800.0 | 6,800.0 | 230,100 |
| 2019/07/23 | 6,850.0 | 6,890.0 | 6,790.0 | 6,860.0 | 6,860.0 | 157,200 |
| 2019/07/22 | 6,940.0 | 6,940.0 | 6,830.0 | 6,850.0 | 6,850.0 | 211,500 |
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。
