1,444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) |
|---|---|---|---|---|---|---|
| 2021/08/16 | 1,313.0 | 1,329.0 | 1,298.0 | 1,325.0 | 1,325.0 | 721,900 |
| 2021/08/13 | 1,326.0 | 1,333.0 | 1,318.0 | 1,325.0 | 1,325.0 | 605,000 |
| 2021/08/12 | 1,360.0 | 1,360.0 | 1,337.0 | 1,338.0 | 1,338.0 | 691,400 |
| 2021/08/11 | 1,349.0 | 1,357.0 | 1,330.0 | 1,349.0 | 1,349.0 | 1,148,600 |
| 2021/08/10 | 1,283.0 | 1,338.0 | 1,283.0 | 1,338.0 | 1,338.0 | 1,271,500 |
| 2021/08/06 | 1,279.0 | 1,289.0 | 1,271.0 | 1,279.0 | 1,279.0 | 591,700 |
| 2021/08/05 | 1,280.0 | 1,285.0 | 1,265.0 | 1,273.0 | 1,273.0 | 1,022,300 |
| 2021/08/04 | 1,315.0 | 1,317.0 | 1,292.0 | 1,292.0 | 1,292.0 | 799,500 |
| 2021/08/03 | 1,319.0 | 1,332.0 | 1,304.0 | 1,313.0 | 1,313.0 | 612,100 |
| 2021/08/02 | 1,307.0 | 1,334.0 | 1,296.0 | 1,322.0 | 1,322.0 | 854,400 |
| 2021/07/30 | 1,309.0 | 1,313.0 | 1,290.0 | 1,296.0 | 1,296.0 | 1,287,100 |
| 2021/07/29 | 1,339.0 | 1,342.0 | 1,305.0 | 1,310.0 | 1,310.0 | 898,100 |
| 2021/07/28 | 1,339.0 | 1,343.0 | 1,334.0 | 1,340.0 | 1,340.0 | 554,300 |
| 2021/07/27 | 1,344.0 | 1,359.0 | 1,329.0 | 1,358.0 | 1,358.0 | 832,300 |
| 2021/07/26 | 1,352.0 | 1,356.0 | 1,324.0 | 1,330.0 | 1,330.0 | 724,900 |
| 2021/07/21 | 1,328.0 | 1,339.0 | 1,316.0 | 1,331.0 | 1,331.0 | 805,700 |
| 2021/07/20 | 1,309.0 | 1,320.0 | 1,297.0 | 1,309.0 | 1,309.0 | 1,448,000 |
| 2021/07/19 | 1,330.0 | 1,338.0 | 1,312.0 | 1,322.0 | 1,322.0 | 1,292,300 |
| 2021/07/16 | 1,356.0 | 1,367.0 | 1,342.0 | 1,342.0 | 1,342.0 | 1,230,500 |
| 2021/07/15 | 1,378.0 | 1,378.0 | 1,356.0 | 1,357.0 | 1,357.0 | 1,115,300 |
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。
