3,989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) |
|---|---|---|---|---|---|---|
| 2020/01/06 | 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 |
| 2019/12/26 | 6,620.0 | 6,660.0 | 6,620.0 | 6,660.0 | 6,660.0 | 122,700 |
| 2019/12/25 | 6,680.0 | 6,680.0 | 6,640.0 | 6,660.0 | 6,660.0 | 110,400 |
| 2019/12/24 | 6,690.0 | 6,710.0 | 6,640.0 | 6,650.0 | 6,650.0 | 117,300 |
| 2019/12/23 | 6,680.0 | 6,690.0 | 6,600.0 | 6,640.0 | 6,640.0 | 136,700 |
| 2019/12/20 | 6,750.0 | 6,750.0 | 6,680.0 | 6,680.0 | 6,680.0 | 297,800 |
| 2019/12/19 | 6,740.0 | 6,780.0 | 6,710.0 | 6,710.0 | 6,710.0 | 223,900 |
| 2019/12/18 | 6,700.0 | 6,780.0 | 6,700.0 | 6,760.0 | 6,760.0 | 213,300 |
| 2019/12/17 | 6,740.0 | 6,750.0 | 6,680.0 | 6,730.0 | 6,730.0 | 235,100 |
| 2019/12/16 | 6,790.0 | 6,810.0 | 6,720.0 | 6,730.0 | 6,730.0 | 187,300 |
| 2019/12/13 | 6,800.0 | 6,820.0 | 6,730.0 | 6,780.0 | 6,780.0 | 402,100 |
| 2019/12/12 | 6,700.0 | 6,720.0 | 6,660.0 | 6,710.0 | 6,710.0 | 198,900 |
| 2019/12/11 | 6,810.0 | 6,810.0 | 6,680.0 | 6,690.0 | 6,690.0 | 225,600 |
| 2019/12/10 | 6,870.0 | 6,890.0 | 6,820.0 | 6,830.0 | 6,830.0 | 151,100 |
| 2019/12/09 | 6,910.0 | 6,940.0 | 6,850.0 | 6,890.0 | 6,890.0 | 156,400 |
| 2019/12/06 | 6,850.0 | 6,890.0 | 6,840.0 | 6,870.0 | 6,870.0 | 167,000 |
| 2019/12/05 | 6,880.0 | 6,900.0 | 6,830.0 | 6,870.0 | 6,870.0 | 215,400 |
| 2019/12/04 | 6,850.0 | 6,900.0 | 6,840.0 | 6,870.0 | 6,870.0 | 200,700 |
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。
