4,594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) |
|---|---|---|---|---|---|---|
| 2019/06/21 | 7,350.0 | 7,390.0 | 7,280.0 | 7,290.0 | 7,290.0 | 394,800 |
| 2019/06/20 | 7,350.0 | 7,460.0 | 7,320.0 | 7,350.0 | 7,350.0 | 222,800 |
| 2019/06/19 | 7,360.0 | 7,390.0 | 7,250.0 | 7,320.0 | 7,320.0 | 294,400 |
| 2019/06/18 | 7,310.0 | 7,340.0 | 7,220.0 | 7,330.0 | 7,330.0 | 386,100 |
| 2019/06/17 | 7,280.0 | 7,410.0 | 7,260.0 | 7,330.0 | 7,330.0 | 282,500 |
| 2019/06/14 | 7,340.0 | 7,340.0 | 7,200.0 | 7,260.0 | 7,260.0 | 325,000 |
| 2019/06/13 | 7,220.0 | 7,310.0 | 7,210.0 | 7,290.0 | 7,290.0 | 343,300 |
| 2019/06/12 | 7,220.0 | 7,260.0 | 7,180.0 | 7,180.0 | 7,180.0 | 177,500 |
| 2019/06/11 | 7,280.0 | 7,290.0 | 7,150.0 | 7,180.0 | 7,180.0 | 215,900 |
| 2019/06/10 | 7,200.0 | 7,270.0 | 7,190.0 | 7,250.0 | 7,250.0 | 346,000 |
| 2019/06/07 | 7,130.0 | 7,140.0 | 7,050.0 | 7,140.0 | 7,140.0 | 261,300 |
| 2019/06/06 | 7,100.0 | 7,170.0 | 7,060.0 | 7,130.0 | 7,130.0 | 248,100 |
| 2019/06/05 | 7,040.0 | 7,090.0 | 6,950.0 | 7,070.0 | 7,070.0 | 531,200 |
| 2019/06/04 | 7,270.0 | 7,290.0 | 6,950.0 | 7,040.0 | 7,040.0 | 502,700 |
| 2019/06/03 | 7,100.0 | 7,300.0 | 7,060.0 | 7,290.0 | 7,290.0 | 338,600 |
| 2019/05/31 | 7,230.0 | 7,350.0 | 7,200.0 | 7,240.0 | 7,240.0 | 470,000 |
| 2019/05/30 | 7,220.0 | 7,290.0 | 7,130.0 | 7,260.0 | 7,260.0 | 368,500 |
| 2019/05/29 | 7,420.0 | 7,460.0 | 7,260.0 | 7,270.0 | 7,270.0 | 526,500 |
| 2019/05/28 | 7,670.0 | 7,700.0 | 7,470.0 | 7,530.0 | 7,530.0 | 1,016,200 |
| 2019/05/27 | 7,770.0 | 7,770.0 | 7,680.0 | 7,720.0 | 7,720.0 | 219,400 |
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。
