1,439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) |
|---|---|---|---|---|---|---|
| 2022/10/05 | 1,474.0 | 1,484.0 | 1,453.0 | 1,458.0 | 1,458.0 | 704,700 |
| 2022/10/04 | 1,459.0 | 1,476.0 | 1,446.0 | 1,471.0 | 1,471.0 | 801,200 |
| 2022/10/03 | 1,459.0 | 1,459.0 | 1,413.0 | 1,433.0 | 1,433.0 | 736,600 |
| 2022/09/30 | 1,455.0 | 1,477.0 | 1,448.0 | 1,466.0 | 1,466.0 | 706,000 |
| 2022/09/29 | 1,423.0 | 1,475.0 | 1,414.0 | 1,473.0 | 1,473.0 | 1,325,700 |
| 2022/09/28 | 1,442.0 | 1,445.0 | 1,407.0 | 1,425.0 | 1,425.0 | 2,083,600 |
| 2022/09/27 | 1,449.0 | 1,464.0 | 1,424.0 | 1,456.0 | 1,456.0 | 1,145,300 |
| 2022/09/26 | 1,468.0 | 1,482.0 | 1,449.0 | 1,458.0 | 1,458.0 | 981,000 |
| 2022/09/22 | 1,449.0 | 1,476.0 | 1,427.0 | 1,476.0 | 1,476.0 | 860,800 |
| 2022/09/21 | 1,494.0 | 1,494.0 | 1,458.0 | 1,460.0 | 1,460.0 | 715,000 |
| 2022/09/20 | 1,495.0 | 1,499.0 | 1,472.0 | 1,499.0 | 1,499.0 | 899,400 |
| 2022/09/16 | 1,475.0 | 1,509.0 | 1,475.0 | 1,497.0 | 1,497.0 | 1,884,500 |
| 2022/09/15 | 1,454.0 | 1,481.0 | 1,442.0 | 1,476.0 | 1,476.0 | 1,080,100 |
| 2022/09/14 | 1,431.0 | 1,445.0 | 1,430.0 | 1,442.0 | 1,442.0 | 783,100 |
| 2022/09/13 | 1,423.0 | 1,458.0 | 1,423.0 | 1,453.0 | 1,453.0 | 1,192,800 |
| 2022/09/12 | 1,378.0 | 1,423.0 | 1,376.0 | 1,423.0 | 1,423.0 | 1,029,500 |
| 2022/09/09 | 1,346.0 | 1,368.0 | 1,346.0 | 1,357.0 | 1,357.0 | 669,700 |
| 2022/09/08 | 1,364.0 | 1,380.0 | 1,351.0 | 1,357.0 | 1,357.0 | 756,500 |
| 2022/09/07 | 1,350.0 | 1,358.0 | 1,328.0 | 1,355.0 | 1,355.0 | 671,100 |
| 2022/09/06 | 1,372.0 | 1,376.0 | 1,352.0 | 1,352.0 | 1,352.0 | 700,600 |
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。
