4,600円
京王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) |
|---|---|---|---|---|---|---|
| 2021/01/26 | 8,160.0 | 8,160.0 | 7,910.0 | 7,940.0 | 7,940.0 | 352,700 |
| 2021/01/25 | 8,210.0 | 8,270.0 | 8,120.0 | 8,190.0 | 8,190.0 | 243,800 |
| 2021/01/22 | 8,110.0 | 8,250.0 | 8,060.0 | 8,240.0 | 8,240.0 | 209,500 |
| 2021/01/21 | 8,280.0 | 8,350.0 | 8,090.0 | 8,140.0 | 8,140.0 | 281,200 |
| 2021/01/20 | 8,440.0 | 8,440.0 | 8,110.0 | 8,140.0 | 8,140.0 | 315,400 |
| 2021/01/19 | 8,320.0 | 8,490.0 | 8,250.0 | 8,470.0 | 8,470.0 | 289,500 |
| 2021/01/18 | 8,230.0 | 8,380.0 | 8,230.0 | 8,270.0 | 8,270.0 | 237,100 |
| 2021/01/15 | 8,260.0 | 8,410.0 | 8,200.0 | 8,310.0 | 8,310.0 | 316,000 |
| 2021/01/14 | 7,940.0 | 8,290.0 | 7,900.0 | 8,270.0 | 8,270.0 | 392,500 |
| 2021/01/13 | 7,800.0 | 8,000.0 | 7,770.0 | 7,990.0 | 7,990.0 | 215,000 |
| 2021/01/12 | 7,860.0 | 7,970.0 | 7,790.0 | 7,830.0 | 7,830.0 | 259,100 |
| 2021/01/08 | 7,670.0 | 7,750.0 | 7,540.0 | 7,750.0 | 7,750.0 | 317,300 |
| 2021/01/07 | 7,730.0 | 7,850.0 | 7,660.0 | 7,660.0 | 7,660.0 | 310,600 |
| 2021/01/06 | 7,580.0 | 7,730.0 | 7,550.0 | 7,690.0 | 7,690.0 | 204,400 |
| 2021/01/05 | 7,570.0 | 7,720.0 | 7,560.0 | 7,640.0 | 7,640.0 | 232,200 |
| 2021/01/04 | 7,980.0 | 7,990.0 | 7,570.0 | 7,580.0 | 7,580.0 | 320,300 |
| 2020/12/30 | 7,970.0 | 8,070.0 | 7,910.0 | 8,000.0 | 8,000.0 | 287,800 |
| 2020/12/29 | 7,800.0 | 7,970.0 | 7,790.0 | 7,970.0 | 7,970.0 | 337,400 |
| 2020/12/28 | 7,630.0 | 7,780.0 | 7,570.0 | 7,730.0 | 7,730.0 | 295,500 |
| 2020/12/25 | 7,570.0 | 7,680.0 | 7,570.0 | 7,590.0 | 7,590.0 | 158,600 |
おすすめ条件でスクリーニングされた銘柄を見る
京王電鉄の取引履歴を振り返りませんか？
京王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。
