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) |
|---|---|---|---|---|---|---|
| 2019/05/10 | 6,920.0 | 6,980.0 | 6,850.0 | 6,940.0 | 6,940.0 | 408,300 |
| 2019/05/09 | 6,840.0 | 6,900.0 | 6,800.0 | 6,840.0 | 6,840.0 | 389,800 |
| 2019/05/08 | 6,780.0 | 6,910.0 | 6,770.0 | 6,900.0 | 6,900.0 | 433,800 |
| 2019/05/07 | 6,870.0 | 6,870.0 | 6,710.0 | 6,820.0 | 6,820.0 | 434,900 |
| 2019/04/26 | 6,690.0 | 6,740.0 | 6,640.0 | 6,700.0 | 6,700.0 | 321,700 |
| 2019/04/25 | 6,640.0 | 6,730.0 | 6,580.0 | 6,700.0 | 6,700.0 | 279,300 |
| 2019/04/24 | 6,660.0 | 6,710.0 | 6,520.0 | 6,550.0 | 6,550.0 | 247,400 |
| 2019/04/23 | 6,560.0 | 6,620.0 | 6,500.0 | 6,610.0 | 6,610.0 | 292,800 |
| 2019/04/22 | 6,340.0 | 6,480.0 | 6,330.0 | 6,480.0 | 6,480.0 | 152,400 |
| 2019/04/19 | 6,420.0 | 6,440.0 | 6,300.0 | 6,360.0 | 6,360.0 | 156,000 |
| 2019/04/18 | 6,540.0 | 6,540.0 | 6,380.0 | 6,400.0 | 6,400.0 | 271,100 |
| 2019/04/17 | 6,560.0 | 6,570.0 | 6,510.0 | 6,510.0 | 6,510.0 | 182,700 |
| 2019/04/16 | 6,600.0 | 6,620.0 | 6,530.0 | 6,530.0 | 6,530.0 | 168,800 |
| 2019/04/15 | 6,660.0 | 6,710.0 | 6,560.0 | 6,600.0 | 6,600.0 | 279,800 |
| 2019/04/12 | 6,650.0 | 6,660.0 | 6,530.0 | 6,580.0 | 6,580.0 | 271,300 |
| 2019/04/11 | 6,570.0 | 6,650.0 | 6,550.0 | 6,610.0 | 6,610.0 | 220,600 |
| 2019/04/10 | 6,590.0 | 6,630.0 | 6,580.0 | 6,620.0 | 6,620.0 | 250,900 |
| 2019/04/09 | 6,720.0 | 6,720.0 | 6,610.0 | 6,630.0 | 6,630.0 | 240,300 |
| 2019/04/08 | 6,750.0 | 6,830.0 | 6,670.0 | 6,770.0 | 6,770.0 | 212,300 |
| 2019/04/05 | 6,770.0 | 6,790.0 | 6,700.0 | 6,740.0 | 6,740.0 | 343,900 |
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。
