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) |
|---|---|---|---|---|---|---|
| 2019/05/24 | 7,770.0 | 7,820.0 | 7,730.0 | 7,790.0 | 7,790.0 | 268,900 |
| 2019/05/23 | 7,600.0 | 7,780.0 | 7,580.0 | 7,780.0 | 7,780.0 | 308,600 |
| 2019/05/22 | 7,730.0 | 7,730.0 | 7,560.0 | 7,600.0 | 7,600.0 | 437,500 |
| 2019/05/21 | 7,760.0 | 7,850.0 | 7,640.0 | 7,660.0 | 7,660.0 | 410,700 |
| 2019/05/20 | 7,600.0 | 7,800.0 | 7,590.0 | 7,790.0 | 7,790.0 | 444,900 |
| 2019/05/17 | 7,620.0 | 7,700.0 | 7,590.0 | 7,600.0 | 7,600.0 | 382,700 |
| 2019/05/16 | 7,420.0 | 7,550.0 | 7,360.0 | 7,550.0 | 7,550.0 | 606,500 |
| 2019/05/15 | 7,130.0 | 7,330.0 | 7,120.0 | 7,320.0 | 7,320.0 | 437,400 |
| 2019/05/14 | 7,100.0 | 7,170.0 | 7,060.0 | 7,150.0 | 7,150.0 | 332,300 |
| 2019/05/13 | 6,960.0 | 7,120.0 | 6,940.0 | 7,120.0 | 7,120.0 | 344,800 |
| 2019/05/10 | 6,920.0 | 6,980.0 | 6,850.0 | 6,940.0 | 6,940.0 | 408,300 |
| 2019/05/09 | 6,840.0 | 6,900.0 | 6,800.0 | 6,840.0 | 6,840.0 | 389,800 |
| 2019/05/08 | 6,780.0 | 6,910.0 | 6,770.0 | 6,900.0 | 6,900.0 | 433,800 |
| 2019/05/07 | 6,870.0 | 6,870.0 | 6,710.0 | 6,820.0 | 6,820.0 | 434,900 |
| 2019/04/26 | 6,690.0 | 6,740.0 | 6,640.0 | 6,700.0 | 6,700.0 | 321,700 |
| 2019/04/25 | 6,640.0 | 6,730.0 | 6,580.0 | 6,700.0 | 6,700.0 | 279,300 |
| 2019/04/24 | 6,660.0 | 6,710.0 | 6,520.0 | 6,550.0 | 6,550.0 | 247,400 |
| 2019/04/23 | 6,560.0 | 6,620.0 | 6,500.0 | 6,610.0 | 6,610.0 | 292,800 |
| 2019/04/22 | 6,340.0 | 6,480.0 | 6,330.0 | 6,480.0 | 6,480.0 | 152,400 |
| 2019/04/19 | 6,420.0 | 6,440.0 | 6,300.0 | 6,360.0 | 6,360.0 | 156,000 |
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。
