1,607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) |
|---|---|---|---|---|---|---|
| 2021/04/27 | 1,459.0 | 1,460.0 | 1,426.0 | 1,441.0 | 1,441.0 | 1,255,200 |
| 2021/04/26 | 1,422.0 | 1,458.0 | 1,402.0 | 1,453.0 | 1,453.0 | 1,570,900 |
| 2021/04/23 | 1,385.0 | 1,420.0 | 1,380.0 | 1,408.0 | 1,408.0 | 1,218,500 |
| 2021/04/22 | 1,384.0 | 1,399.0 | 1,366.0 | 1,394.0 | 1,394.0 | 1,086,200 |
| 2021/04/21 | 1,400.0 | 1,400.0 | 1,343.0 | 1,370.0 | 1,370.0 | 2,376,200 |
| 2021/04/20 | 1,424.0 | 1,442.0 | 1,408.0 | 1,414.0 | 1,414.0 | 1,838,600 |
| 2021/04/19 | 1,473.0 | 1,477.0 | 1,422.0 | 1,430.0 | 1,430.0 | 1,628,300 |
| 2021/04/16 | 1,482.0 | 1,483.0 | 1,451.0 | 1,473.0 | 1,473.0 | 1,106,800 |
| 2021/04/15 | 1,490.0 | 1,508.0 | 1,477.0 | 1,479.0 | 1,479.0 | 1,010,000 |
| 2021/04/14 | 1,487.0 | 1,497.0 | 1,475.0 | 1,485.0 | 1,485.0 | 1,127,600 |
| 2021/04/13 | 1,510.0 | 1,519.0 | 1,495.0 | 1,495.0 | 1,495.0 | 1,522,400 |
| 2021/04/12 | 1,533.0 | 1,545.0 | 1,510.0 | 1,510.0 | 1,510.0 | 1,415,000 |
| 2021/04/09 | 1,515.0 | 1,537.0 | 1,498.0 | 1,514.0 | 1,514.0 | 2,049,000 |
| 2021/04/08 | 1,570.0 | 1,573.0 | 1,520.0 | 1,520.0 | 1,520.0 | 1,376,400 |
| 2021/04/07 | 1,610.0 | 1,612.0 | 1,565.0 | 1,569.0 | 1,569.0 | 1,704,100 |
| 2021/04/06 | 1,670.0 | 1,678.0 | 1,614.0 | 1,619.0 | 1,619.0 | 1,005,100 |
| 2021/04/05 | 1,655.0 | 1,691.0 | 1,652.0 | 1,670.0 | 1,670.0 | 544,800 |
| 2021/04/02 | 1,643.0 | 1,662.0 | 1,639.0 | 1,651.0 | 1,651.0 | 329,800 |
| 2021/04/01 | 1,672.0 | 1,681.0 | 1,625.0 | 1,628.0 | 1,628.0 | 1,221,500 |
| 2021/03/31 | 1,713.0 | 1,715.0 | 1,671.0 | 1,671.0 | 1,671.0 | 920,100 |
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。
