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) |
|---|---|---|---|---|---|---|
| 2019/01/31 | 6,370.0 | 6,370.0 | 6,240.0 | 6,250.0 | 6,250.0 | 275,600 |
| 2019/01/30 | 6,240.0 | 6,270.0 | 6,210.0 | 6,220.0 | 6,220.0 | 302,600 |
| 2019/01/29 | 6,190.0 | 6,280.0 | 6,170.0 | 6,270.0 | 6,270.0 | 307,200 |
| 2019/01/28 | 6,150.0 | 6,210.0 | 6,040.0 | 6,140.0 | 6,140.0 | 254,600 |
| 2019/01/25 | 6,190.0 | 6,250.0 | 6,180.0 | 6,220.0 | 6,220.0 | 311,700 |
| 2019/01/24 | 6,280.0 | 6,280.0 | 6,190.0 | 6,200.0 | 6,200.0 | 244,200 |
| 2019/01/23 | 6,330.0 | 6,390.0 | 6,310.0 | 6,320.0 | 6,320.0 | 248,800 |
| 2019/01/22 | 6,380.0 | 6,440.0 | 6,350.0 | 6,390.0 | 6,390.0 | 173,600 |
| 2019/01/21 | 6,450.0 | 6,450.0 | 6,340.0 | 6,340.0 | 6,340.0 | 194,400 |
| 2019/01/18 | 6,420.0 | 6,540.0 | 6,390.0 | 6,450.0 | 6,450.0 | 222,600 |
| 2019/01/17 | 6,380.0 | 6,440.0 | 6,370.0 | 6,410.0 | 6,410.0 | 197,400 |
| 2019/01/16 | 6,340.0 | 6,410.0 | 6,320.0 | 6,410.0 | 6,410.0 | 259,700 |
| 2019/01/15 | 6,330.0 | 6,480.0 | 6,330.0 | 6,350.0 | 6,350.0 | 320,200 |
| 2019/01/11 | 6,420.0 | 6,470.0 | 6,350.0 | 6,420.0 | 6,420.0 | 440,800 |
| 2019/01/10 | 6,400.0 | 6,470.0 | 6,290.0 | 6,440.0 | 6,440.0 | 371,700 |
| 2019/01/09 | 6,450.0 | 6,490.0 | 6,400.0 | 6,420.0 | 6,420.0 | 263,000 |
| 2019/01/08 | 6,530.0 | 6,540.0 | 6,370.0 | 6,390.0 | 6,390.0 | 337,700 |
| 2019/01/07 | 6,570.0 | 6,650.0 | 6,430.0 | 6,480.0 | 6,480.0 | 347,700 |
| 2019/01/04 | 6,320.0 | 6,510.0 | 6,300.0 | 6,470.0 | 6,470.0 | 437,500 |
| 2018/12/28 | 6,440.0 | 6,480.0 | 6,310.0 | 6,390.0 | 6,390.0 | 262,600 |
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。
