4,595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) |
|---|---|---|---|---|---|---|
| 2020/05/20 | 6,170.0 | 6,240.0 | 6,130.0 | 6,240.0 | 6,240.0 | 189,400 |
| 2020/05/19 | 6,220.0 | 6,260.0 | 6,080.0 | 6,140.0 | 6,140.0 | 283,700 |
| 2020/05/18 | 5,940.0 | 6,100.0 | 5,940.0 | 6,100.0 | 6,100.0 | 228,500 |
| 2020/05/15 | 5,870.0 | 5,920.0 | 5,760.0 | 5,910.0 | 5,910.0 | 247,500 |
| 2020/05/14 | 5,740.0 | 5,890.0 | 5,710.0 | 5,800.0 | 5,800.0 | 210,600 |
| 2020/05/13 | 5,690.0 | 5,790.0 | 5,680.0 | 5,750.0 | 5,750.0 | 217,500 |
| 2020/05/12 | 5,830.0 | 5,860.0 | 5,780.0 | 5,780.0 | 5,780.0 | 232,700 |
| 2020/05/11 | 5,610.0 | 5,850.0 | 5,600.0 | 5,830.0 | 5,830.0 | 320,100 |
| 2020/05/08 | 5,480.0 | 5,610.0 | 5,460.0 | 5,610.0 | 5,610.0 | 369,400 |
| 2020/05/07 | 5,610.0 | 5,610.0 | 5,360.0 | 5,400.0 | 5,400.0 | 500,600 |
| 2020/05/01 | 5,980.0 | 6,120.0 | 5,700.0 | 5,700.0 | 5,700.0 | 618,400 |
| 2020/04/30 | 6,220.0 | 6,270.0 | 6,100.0 | 6,100.0 | 6,100.0 | 496,500 |
| 2020/04/28 | 6,250.0 | 6,250.0 | 6,120.0 | 6,210.0 | 6,210.0 | 232,300 |
| 2020/04/27 | 6,330.0 | 6,330.0 | 6,210.0 | 6,210.0 | 6,210.0 | 294,000 |
| 2020/04/24 | 6,320.0 | 6,330.0 | 6,190.0 | 6,310.0 | 6,310.0 | 301,400 |
| 2020/04/23 | 6,300.0 | 6,330.0 | 6,250.0 | 6,330.0 | 6,330.0 | 237,300 |
| 2020/04/22 | 6,230.0 | 6,330.0 | 6,210.0 | 6,290.0 | 6,290.0 | 265,700 |
| 2020/04/21 | 6,050.0 | 6,190.0 | 6,010.0 | 6,190.0 | 6,190.0 | 212,700 |
| 2020/04/20 | 6,080.0 | 6,190.0 | 6,080.0 | 6,100.0 | 6,100.0 | 204,800 |
| 2020/04/17 | 6,330.0 | 6,340.0 | 6,110.0 | 6,180.0 | 6,180.0 | 268,900 |
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。
