1,443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) |
|---|---|---|---|---|---|---|
| 2025/09/25 | 1,554.0 | 1,556.0 | 1,535.5 | 1,545.5 | 1,545.5 | 1,194,300 |
| 2025/09/24 | 1,562.0 | 1,567.0 | 1,548.0 | 1,548.0 | 1,548.0 | 685,800 |
| 2025/09/22 | 1,540.0 | 1,562.0 | 1,539.0 | 1,548.5 | 1,548.5 | 606,600 |
| 2025/09/19 | 1,570.0 | 1,574.5 | 1,538.0 | 1,540.0 | 1,540.0 | 1,594,400 |
| 2025/09/18 | 1,586.5 | 1,591.5 | 1,572.0 | 1,580.5 | 1,580.5 | 430,400 |
| 2025/09/17 | 1,581.0 | 1,590.0 | 1,574.0 | 1,586.0 | 1,586.0 | 419,800 |
| 2025/09/16 | 1,574.5 | 1,591.5 | 1,574.0 | 1,588.0 | 1,588.0 | 439,500 |
| 2025/09/12 | 1,592.5 | 1,592.5 | 1,574.5 | 1,582.5 | 1,582.5 | 484,600 |
| 2025/09/11 | 1,593.0 | 1,595.5 | 1,570.5 | 1,584.5 | 1,584.5 | 366,800 |
| 2025/09/10 | 1,591.0 | 1,602.0 | 1,580.5 | 1,593.5 | 1,593.5 | 627,800 |
| 2025/09/09 | 1,595.0 | 1,607.0 | 1,588.0 | 1,591.0 | 1,591.0 | 589,100 |
| 2025/09/08 | 1,574.5 | 1,595.0 | 1,571.0 | 1,595.0 | 1,595.0 | 513,300 |
| 2025/09/05 | 1,566.0 | 1,581.5 | 1,562.5 | 1,574.0 | 1,574.0 | 539,200 |
| 2025/09/04 | 1,570.0 | 1,576.5 | 1,558.0 | 1,575.5 | 1,575.5 | 598,200 |
| 2025/09/03 | 1,565.0 | 1,569.5 | 1,554.5 | 1,569.5 | 1,569.5 | 818,000 |
| 2025/09/02 | 1,579.0 | 1,580.0 | 1,553.0 | 1,557.0 | 1,557.0 | 510,500 |
| 2025/09/01 | 1,549.5 | 1,577.0 | 1,549.5 | 1,577.0 | 1,577.0 | 431,100 |
| 2025/08/29 | 1,560.0 | 1,560.0 | 1,547.0 | 1,549.5 | 1,549.5 | 448,400 |
| 2025/08/28 | 1,553.0 | 1,565.5 | 1,546.0 | 1,563.5 | 1,563.5 | 478,300 |
| 2025/08/27 | 1,550.0 | 1,560.5 | 1,548.0 | 1,554.5 | 1,554.5 | 669,100 |
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。
