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) |
|---|---|---|---|---|---|---|
| 2018/10/19 | 6,080.0 | 6,150.0 | 6,030.0 | 6,130.0 | 6,130.0 | 270,700 |
| 2018/10/18 | 6,080.0 | 6,150.0 | 6,060.0 | 6,110.0 | 6,110.0 | 212,400 |
| 2018/10/17 | 6,040.0 | 6,080.0 | 6,010.0 | 6,050.0 | 6,050.0 | 270,000 |
| 2018/10/16 | 5,880.0 | 5,940.0 | 5,850.0 | 5,940.0 | 5,940.0 | 329,300 |
| 2018/10/15 | 5,930.0 | 5,960.0 | 5,890.0 | 5,900.0 | 5,900.0 | 350,400 |
| 2018/10/12 | 6,050.0 | 6,100.0 | 5,900.0 | 5,950.0 | 5,950.0 | 458,300 |
| 2018/10/11 | 6,240.0 | 6,290.0 | 6,070.0 | 6,110.0 | 6,110.0 | 458,200 |
| 2018/10/10 | 6,200.0 | 6,340.0 | 6,200.0 | 6,340.0 | 6,340.0 | 426,600 |
| 2018/10/09 | 6,100.0 | 6,250.0 | 6,100.0 | 6,170.0 | 6,170.0 | 355,900 |
| 2018/10/05 | 6,090.0 | 6,220.0 | 6,080.0 | 6,170.0 | 6,170.0 | 372,100 |
| 2018/10/04 | 6,110.0 | 6,150.0 | 6,070.0 | 6,070.0 | 6,070.0 | 267,200 |
| 2018/10/03 | 6,180.0 | 6,210.0 | 6,090.0 | 6,120.0 | 6,120.0 | 255,000 |
| 2018/10/02 | 6,130.0 | 6,260.0 | 6,100.0 | 6,210.0 | 6,210.0 | 346,100 |
| 2018/10/01 | 6,220.0 | 6,250.0 | 6,120.0 | 6,130.0 | 6,130.0 | 230,400 |
| 2018/09/28 | 6,210.0 | 6,300.0 | 6,160.0 | 6,220.0 | 6,220.0 | 328,700 |
| 2018/09/27 | 6,190.0 | 6,270.0 | 6,140.0 | 6,170.0 | 6,170.0 | 329,000 |
| 2018/09/26 | 6,140.0 | 6,180.0 | 6,070.0 | 6,180.0 | 6,180.0 | 386,500 |
| 2018/09/25 | 6,210.0 | 6,230.0 | 6,150.0 | 6,210.0 | 6,210.0 | 621,900 |
| 2018/09/21 | 6,200.0 | 6,240.0 | 6,150.0 | 6,170.0 | 6,170.0 | 466,700 |
| 2018/09/20 | 6,250.0 | 6,250.0 | 6,140.0 | 6,190.0 | 6,190.0 | 312,600 |
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。
