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) |
|---|---|---|---|---|---|---|
| 2018/08/21 | 5,410.0 | 5,460.0 | 5,380.0 | 5,450.0 | 5,450.0 | 141,800 |
| 2018/08/20 | 5,440.0 | 5,480.0 | 5,410.0 | 5,450.0 | 5,450.0 | 155,000 |
| 2018/08/17 | 5,480.0 | 5,500.0 | 5,440.0 | 5,470.0 | 5,470.0 | 167,500 |
| 2018/08/16 | 5,410.0 | 5,470.0 | 5,370.0 | 5,470.0 | 5,470.0 | 282,200 |
| 2018/08/15 | 5,440.0 | 5,500.0 | 5,410.0 | 5,430.0 | 5,430.0 | 161,800 |
| 2018/08/14 | 5,270.0 | 5,420.0 | 5,210.0 | 5,410.0 | 5,410.0 | 386,400 |
| 2018/08/13 | 5,200.0 | 5,240.0 | 5,170.0 | 5,170.0 | 5,170.0 | 238,900 |
| 2018/08/10 | 5,320.0 | 5,330.0 | 5,220.0 | 5,230.0 | 5,230.0 | 307,100 |
| 2018/08/09 | 5,340.0 | 5,360.0 | 5,290.0 | 5,290.0 | 5,290.0 | 197,300 |
| 2018/08/08 | 5,380.0 | 5,450.0 | 5,370.0 | 5,370.0 | 5,370.0 | 184,800 |
| 2018/08/07 | 5,400.0 | 5,440.0 | 5,380.0 | 5,440.0 | 5,440.0 | 153,000 |
| 2018/08/06 | 5,380.0 | 5,430.0 | 5,360.0 | 5,380.0 | 5,380.0 | 157,500 |
| 2018/08/03 | 5,430.0 | 5,430.0 | 5,360.0 | 5,390.0 | 5,390.0 | 178,000 |
| 2018/08/02 | 5,490.0 | 5,570.0 | 5,410.0 | 5,430.0 | 5,430.0 | 273,700 |
| 2018/08/01 | 5,420.0 | 5,540.0 | 5,380.0 | 5,500.0 | 5,500.0 | 345,700 |
| 2018/07/31 | 5,500.0 | 5,530.0 | 5,430.0 | 5,480.0 | 5,480.0 | 307,400 |
| 2018/07/30 | 5,520.0 | 5,580.0 | 5,510.0 | 5,550.0 | 5,550.0 | 187,400 |
| 2018/07/27 | 5,500.0 | 5,570.0 | 5,470.0 | 5,560.0 | 5,560.0 | 256,800 |
| 2018/07/26 | 5,470.0 | 5,500.0 | 5,430.0 | 5,480.0 | 5,480.0 | 265,400 |
| 2018/07/25 | 5,420.0 | 5,430.0 | 5,370.0 | 5,390.0 | 5,390.0 | 148,000 |
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。
