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) |
|---|---|---|---|---|---|---|
| 2021/07/14 | 1,382.0 | 1,396.0 | 1,378.0 | 1,384.0 | 1,384.0 | 733,400 |
| 2021/07/13 | 1,395.0 | 1,401.0 | 1,377.0 | 1,378.0 | 1,378.0 | 851,500 |
| 2021/07/12 | 1,409.0 | 1,409.0 | 1,379.0 | 1,391.0 | 1,391.0 | 786,600 |
| 2021/07/09 | 1,351.0 | 1,390.0 | 1,349.0 | 1,387.0 | 1,387.0 | 1,365,800 |
| 2021/07/08 | 1,373.0 | 1,383.0 | 1,362.0 | 1,367.0 | 1,367.0 | 975,400 |
| 2021/07/07 | 1,392.0 | 1,404.0 | 1,381.0 | 1,388.0 | 1,388.0 | 914,100 |
| 2021/07/06 | 1,401.0 | 1,420.0 | 1,390.0 | 1,415.0 | 1,415.0 | 1,050,000 |
| 2021/07/05 | 1,382.0 | 1,394.0 | 1,371.0 | 1,390.0 | 1,390.0 | 955,900 |
| 2021/07/02 | 1,374.0 | 1,398.0 | 1,373.0 | 1,380.0 | 1,380.0 | 1,105,800 |
| 2021/07/01 | 1,365.0 | 1,379.0 | 1,360.0 | 1,367.0 | 1,367.0 | 966,400 |
| 2021/06/30 | 1,390.0 | 1,403.0 | 1,357.0 | 1,358.0 | 1,358.0 | 1,186,400 |
| 2021/06/29 | 1,386.0 | 1,391.0 | 1,370.0 | 1,384.0 | 1,384.0 | 1,025,600 |
| 2021/06/28 | 1,394.0 | 1,403.0 | 1,387.0 | 1,401.0 | 1,401.0 | 627,000 |
| 2021/06/25 | 1,400.0 | 1,403.0 | 1,377.0 | 1,389.0 | 1,389.0 | 818,200 |
| 2021/06/24 | 1,410.0 | 1,410.0 | 1,381.0 | 1,387.0 | 1,387.0 | 1,023,800 |
| 2021/06/23 | 1,427.0 | 1,430.0 | 1,405.0 | 1,418.0 | 1,418.0 | 832,000 |
| 2021/06/22 | 1,408.0 | 1,432.0 | 1,388.0 | 1,426.0 | 1,426.0 | 1,555,800 |
| 2021/06/21 | 1,370.0 | 1,398.0 | 1,354.0 | 1,365.0 | 1,365.0 | 2,834,800 |
| 2021/06/18 | 1,457.0 | 1,457.0 | 1,406.0 | 1,408.0 | 1,408.0 | 1,744,000 |
| 2021/06/17 | 1,466.0 | 1,478.0 | 1,446.0 | 1,463.0 | 1,463.0 | 860,700 |
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。
