5,577円
京成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) |
|---|---|---|---|---|---|---|
| 2024/04/15 | 6,015.0 | 6,083.0 | 6,009.0 | 6,075.0 | 6,075.0 | 354,800 |
| 2024/04/12 | 6,053.0 | 6,081.0 | 5,990.0 | 6,014.0 | 6,014.0 | 528,700 |
| 2024/04/11 | 6,043.0 | 6,073.0 | 5,981.0 | 6,051.0 | 6,051.0 | 541,500 |
| 2024/04/10 | 6,150.0 | 6,199.0 | 6,092.0 | 6,103.0 | 6,103.0 | 616,300 |
| 2024/04/09 | 6,309.0 | 6,309.0 | 6,127.0 | 6,160.0 | 6,160.0 | 664,400 |
| 2024/04/08 | 6,263.0 | 6,297.0 | 6,216.0 | 6,279.0 | 6,279.0 | 409,200 |
| 2024/04/05 | 6,131.0 | 6,262.0 | 6,107.0 | 6,262.0 | 6,262.0 | 491,700 |
| 2024/04/04 | 6,192.0 | 6,246.0 | 6,130.0 | 6,186.0 | 6,186.0 | 604,100 |
| 2024/04/03 | 6,167.0 | 6,173.0 | 6,067.0 | 6,103.0 | 6,103.0 | 655,100 |
| 2024/04/02 | 6,271.0 | 6,325.0 | 6,155.0 | 6,185.0 | 6,185.0 | 511,600 |
| 2024/04/01 | 6,210.0 | 6,309.0 | 6,165.0 | 6,264.0 | 6,264.0 | 519,700 |
| 2024/03/29 | 6,189.0 | 6,210.0 | 6,101.0 | 6,159.0 | 6,159.0 | 811,600 |
| 2024/03/28 | 6,295.0 | 6,296.0 | 6,114.0 | 6,134.0 | 6,134.0 | 827,700 |
| 2024/03/27 | 6,430.0 | 6,443.0 | 6,322.0 | 6,349.0 | 6,349.0 | 851,800 |
| 2024/03/26 | 6,347.0 | 6,441.0 | 6,338.0 | 6,400.0 | 6,400.0 | 677,300 |
| 2024/03/25 | 6,410.0 | 6,436.0 | 6,344.0 | 6,359.0 | 6,359.0 | 499,400 |
| 2024/03/22 | 6,400.0 | 6,424.0 | 6,318.0 | 6,365.0 | 6,365.0 | 655,900 |
| 2024/03/21 | 6,425.0 | 6,438.0 | 6,222.0 | 6,320.0 | 6,320.0 | 960,600 |
| 2024/03/19 | 6,275.0 | 6,390.0 | 6,259.0 | 6,345.0 | 6,345.0 | 535,400 |
京成電鉄の取引履歴を振り返りませんか？
京成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。
