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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 5,140.0 | 5,400.0 | 5,120.0 | 5,310.0 | 5,310.0 | 461,500 |
| 2020/02/28 | 5,170.0 | 5,240.0 | 5,120.0 | 5,190.0 | 5,190.0 | 606,000 |
| 2020/02/27 | 5,440.0 | 5,450.0 | 5,330.0 | 5,330.0 | 5,330.0 | 391,900 |
| 2020/02/26 | 5,400.0 | 5,490.0 | 5,380.0 | 5,460.0 | 5,460.0 | 399,800 |
| 2020/02/25 | 5,500.0 | 5,570.0 | 5,460.0 | 5,490.0 | 5,490.0 | 399,300 |
| 2020/02/21 | 5,800.0 | 5,870.0 | 5,770.0 | 5,770.0 | 5,770.0 | 273,500 |
| 2020/02/20 | 5,880.0 | 5,940.0 | 5,820.0 | 5,840.0 | 5,840.0 | 208,800 |
| 2020/02/19 | 5,850.0 | 5,880.0 | 5,790.0 | 5,850.0 | 5,850.0 | 256,100 |
| 2020/02/18 | 5,830.0 | 5,860.0 | 5,770.0 | 5,790.0 | 5,790.0 | 165,700 |
| 2020/02/17 | 5,900.0 | 5,900.0 | 5,840.0 | 5,870.0 | 5,870.0 | 171,400 |
| 2020/02/14 | 6,020.0 | 6,030.0 | 5,920.0 | 5,950.0 | 5,950.0 | 278,200 |
| 2020/02/13 | 6,070.0 | 6,090.0 | 6,030.0 | 6,070.0 | 6,070.0 | 176,300 |
| 2020/02/12 | 6,150.0 | 6,160.0 | 6,050.0 | 6,100.0 | 6,100.0 | 212,700 |
| 2020/02/10 | 6,210.0 | 6,210.0 | 6,150.0 | 6,160.0 | 6,160.0 | 150,800 |
| 2020/02/07 | 6,360.0 | 6,370.0 | 6,230.0 | 6,240.0 | 6,240.0 | 165,200 |
| 2020/02/06 | 6,300.0 | 6,410.0 | 6,250.0 | 6,350.0 | 6,350.0 | 323,000 |
| 2020/02/05 | 6,120.0 | 6,290.0 | 6,100.0 | 6,260.0 | 6,260.0 | 329,200 |
| 2020/02/04 | 6,130.0 | 6,160.0 | 6,000.0 | 6,050.0 | 6,050.0 | 364,700 |
| 2020/02/03 | 6,140.0 | 6,230.0 | 6,110.0 | 6,210.0 | 6,210.0 | 234,700 |
| 2020/01/31 | 6,220.0 | 6,350.0 | 6,220.0 | 6,280.0 | 6,280.0 | 254,600 |
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。
