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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 6,290.0 | 6,290.0 | 6,190.0 | 6,220.0 | 6,220.0 | 272,600 |
| 2020/01/29 | 6,250.0 | 6,280.0 | 6,230.0 | 6,280.0 | 6,280.0 | 220,400 |
| 2020/01/28 | 6,250.0 | 6,290.0 | 6,220.0 | 6,270.0 | 6,270.0 | 247,000 |
| 2020/01/27 | 6,280.0 | 6,330.0 | 6,260.0 | 6,290.0 | 6,290.0 | 229,000 |
| 2020/01/24 | 6,400.0 | 6,440.0 | 6,380.0 | 6,420.0 | 6,420.0 | 159,100 |
| 2020/01/23 | 6,380.0 | 6,390.0 | 6,340.0 | 6,340.0 | 6,340.0 | 224,600 |
| 2020/01/22 | 6,450.0 | 6,470.0 | 6,430.0 | 6,460.0 | 6,460.0 | 149,400 |
| 2020/01/21 | 6,540.0 | 6,560.0 | 6,460.0 | 6,460.0 | 6,460.0 | 204,000 |
| 2020/01/20 | 6,480.0 | 6,540.0 | 6,470.0 | 6,500.0 | 6,500.0 | 118,300 |
| 2020/01/17 | 6,520.0 | 6,540.0 | 6,490.0 | 6,510.0 | 6,510.0 | 143,300 |
| 2020/01/16 | 6,600.0 | 6,600.0 | 6,490.0 | 6,520.0 | 6,520.0 | 209,600 |
| 2020/01/15 | 6,540.0 | 6,600.0 | 6,540.0 | 6,570.0 | 6,570.0 | 139,200 |
| 2020/01/14 | 6,590.0 | 6,600.0 | 6,540.0 | 6,550.0 | 6,550.0 | 136,100 |
| 2020/01/10 | 6,620.0 | 6,630.0 | 6,550.0 | 6,600.0 | 6,600.0 | 194,600 |
| 2020/01/09 | 6,570.0 | 6,590.0 | 6,510.0 | 6,570.0 | 6,570.0 | 195,000 |
| 2020/01/08 | 6,480.0 | 6,520.0 | 6,390.0 | 6,490.0 | 6,490.0 | 304,800 |
| 2020/01/07 | 6,470.0 | 6,630.0 | 6,470.0 | 6,610.0 | 6,610.0 | 297,700 |
| 2020/01/06 | 6,510.0 | 6,540.0 | 6,380.0 | 6,400.0 | 6,400.0 | 347,800 |
| 2019/12/30 | 6,670.0 | 6,680.0 | 6,610.0 | 6,610.0 | 6,610.0 | 199,700 |
| 2019/12/27 | 6,670.0 | 6,710.0 | 6,660.0 | 6,670.0 | 6,670.0 | 152,100 |
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。
