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) |
|---|---|---|---|---|---|---|
| 2018/09/19 | 6,260.0 | 6,280.0 | 6,150.0 | 6,250.0 | 6,250.0 | 355,800 |
| 2018/09/18 | 5,930.0 | 6,230.0 | 5,920.0 | 6,210.0 | 6,210.0 | 384,100 |
| 2018/09/14 | 6,010.0 | 6,010.0 | 5,860.0 | 5,890.0 | 5,890.0 | 489,400 |
| 2018/09/13 | 5,920.0 | 6,040.0 | 5,910.0 | 5,990.0 | 5,990.0 | 280,400 |
| 2018/09/12 | 5,810.0 | 5,940.0 | 5,790.0 | 5,930.0 | 5,930.0 | 251,100 |
| 2018/09/11 | 5,740.0 | 5,810.0 | 5,720.0 | 5,800.0 | 5,800.0 | 303,700 |
| 2018/09/10 | 5,610.0 | 5,720.0 | 5,610.0 | 5,700.0 | 5,700.0 | 267,700 |
| 2018/09/07 | 5,490.0 | 5,650.0 | 5,490.0 | 5,640.0 | 5,640.0 | 278,100 |
| 2018/09/06 | 5,480.0 | 5,530.0 | 5,450.0 | 5,510.0 | 5,510.0 | 212,100 |
| 2018/09/05 | 5,530.0 | 5,530.0 | 5,470.0 | 5,510.0 | 5,510.0 | 187,700 |
| 2018/09/04 | 5,500.0 | 5,540.0 | 5,450.0 | 5,530.0 | 5,530.0 | 138,500 |
| 2018/09/03 | 5,510.0 | 5,510.0 | 5,450.0 | 5,490.0 | 5,490.0 | 123,700 |
| 2018/08/31 | 5,490.0 | 5,540.0 | 5,470.0 | 5,510.0 | 5,510.0 | 225,200 |
| 2018/08/30 | 5,580.0 | 5,590.0 | 5,530.0 | 5,530.0 | 5,530.0 | 269,200 |
| 2018/08/29 | 5,500.0 | 5,560.0 | 5,480.0 | 5,530.0 | 5,530.0 | 181,700 |
| 2018/08/28 | 5,500.0 | 5,520.0 | 5,470.0 | 5,500.0 | 5,500.0 | 204,200 |
| 2018/08/27 | 5,490.0 | 5,500.0 | 5,470.0 | 5,480.0 | 5,480.0 | 108,300 |
| 2018/08/24 | 5,460.0 | 5,490.0 | 5,450.0 | 5,470.0 | 5,470.0 | 118,300 |
| 2018/08/23 | 5,420.0 | 5,450.0 | 5,380.0 | 5,420.0 | 5,420.0 | 172,600 |
| 2018/08/22 | 5,430.0 | 5,440.0 | 5,370.0 | 5,380.0 | 5,380.0 | 144,300 |
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。
