1,438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) |
|---|---|---|---|---|---|---|
| 2025/02/13 | 1,345.0 | 1,390.0 | 1,334.0 | 1,382.0 | 1,382.0 | 1,488,600 |
| 2025/02/12 | 1,359.0 | 1,368.5 | 1,353.0 | 1,361.5 | 1,361.5 | 813,500 |
| 2025/02/10 | 1,346.0 | 1,354.0 | 1,342.0 | 1,350.5 | 1,350.5 | 413,300 |
| 2025/02/07 | 1,333.0 | 1,343.0 | 1,328.5 | 1,337.5 | 1,337.5 | 494,700 |
| 2025/02/06 | 1,335.0 | 1,344.5 | 1,327.0 | 1,327.0 | 1,327.0 | 355,500 |
| 2025/02/05 | 1,329.0 | 1,335.0 | 1,317.5 | 1,319.0 | 1,319.0 | 493,000 |
| 2025/02/04 | 1,351.0 | 1,356.5 | 1,325.5 | 1,328.0 | 1,328.0 | 598,900 |
| 2025/02/03 | 1,356.0 | 1,359.0 | 1,344.0 | 1,350.5 | 1,350.5 | 750,600 |
| 2025/01/31 | 1,360.0 | 1,363.0 | 1,346.0 | 1,362.0 | 1,362.0 | 658,700 |
| 2025/01/30 | 1,351.0 | 1,360.0 | 1,349.0 | 1,359.5 | 1,359.5 | 418,000 |
| 2025/01/29 | 1,360.0 | 1,362.0 | 1,351.5 | 1,353.5 | 1,353.5 | 448,800 |
| 2025/01/28 | 1,344.0 | 1,357.5 | 1,343.0 | 1,356.5 | 1,356.5 | 721,000 |
| 2025/01/27 | 1,319.5 | 1,346.0 | 1,319.0 | 1,339.0 | 1,339.0 | 767,400 |
| 2025/01/24 | 1,315.0 | 1,321.5 | 1,311.0 | 1,312.0 | 1,312.0 | 430,000 |
| 2025/01/23 | 1,298.5 | 1,317.5 | 1,295.5 | 1,310.5 | 1,310.5 | 739,200 |
| 2025/01/22 | 1,300.5 | 1,303.5 | 1,292.0 | 1,300.0 | 1,300.0 | 407,500 |
| 2025/01/21 | 1,299.5 | 1,302.0 | 1,292.0 | 1,295.5 | 1,295.5 | 428,900 |
| 2025/01/20 | 1,296.0 | 1,298.0 | 1,290.5 | 1,291.0 | 1,291.0 | 407,900 |
| 2025/01/17 | 1,280.0 | 1,290.0 | 1,278.0 | 1,290.0 | 1,290.0 | 465,200 |
| 2025/01/16 | 1,273.5 | 1,285.0 | 1,273.5 | 1,281.0 | 1,281.0 | 636,300 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
