1,445円
京浜急行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) |
---|---|---|---|---|---|---|
2024/09/20 | 1,170.0 | 1,184.0 | 1,165.0 | 1,167.0 | 1,167.0 | 1,495,600 |
2024/09/19 | 1,172.0 | 1,181.5 | 1,167.0 | 1,168.5 | 1,168.5 | 529,400 |
2024/09/18 | 1,172.5 | 1,174.5 | 1,158.5 | 1,167.0 | 1,167.0 | 748,900 |
2024/09/17 | 1,168.0 | 1,176.5 | 1,159.5 | 1,175.5 | 1,175.5 | 587,200 |
2024/09/13 | 1,171.0 | 1,172.0 | 1,164.5 | 1,164.5 | 1,164.5 | 758,600 |
2024/09/12 | 1,167.0 | 1,183.0 | 1,167.0 | 1,175.0 | 1,175.0 | 472,500 |
2024/09/11 | 1,185.0 | 1,188.0 | 1,158.5 | 1,164.5 | 1,164.5 | 791,800 |
2024/09/10 | 1,172.0 | 1,194.0 | 1,167.5 | 1,190.0 | 1,190.0 | 655,200 |
2024/09/09 | 1,156.0 | 1,172.5 | 1,156.0 | 1,164.5 | 1,164.5 | 614,400 |
2024/09/06 | 1,174.5 | 1,186.5 | 1,165.5 | 1,171.0 | 1,171.0 | 865,100 |
2024/09/05 | 1,167.0 | 1,183.5 | 1,164.0 | 1,174.0 | 1,174.0 | 529,200 |
2024/09/04 | 1,164.0 | 1,176.0 | 1,164.0 | 1,169.5 | 1,169.5 | 668,300 |
2024/09/03 | 1,154.5 | 1,175.0 | 1,154.0 | 1,173.5 | 1,173.5 | 505,000 |
2024/09/02 | 1,159.5 | 1,159.5 | 1,152.0 | 1,154.0 | 1,154.0 | 732,100 |
2024/08/30 | 1,155.0 | 1,157.5 | 1,149.5 | 1,155.5 | 1,155.5 | 783,000 |
2024/08/29 | 1,157.0 | 1,159.5 | 1,143.5 | 1,155.0 | 1,155.0 | 2,686,400 |
2024/08/28 | 1,161.5 | 1,165.5 | 1,156.0 | 1,158.5 | 1,158.5 | 1,018,000 |
2024/08/27 | 1,166.5 | 1,176.5 | 1,162.0 | 1,163.0 | 1,163.0 | 535,000 |
2024/08/26 | 1,152.5 | 1,164.0 | 1,151.0 | 1,164.0 | 1,164.0 | 418,500 |
2024/08/23 | 1,145.0 | 1,153.5 | 1,144.5 | 1,152.5 | 1,152.5 | 401,000 |
京浜急行電鉄の取引履歴を振り返りませんか?
京浜急行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。