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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 6,240.0 | 6,280.0 | 6,210.0 | 6,240.0 | 6,240.0 | 280,700 |
| 2018/11/27 | 6,290.0 | 6,370.0 | 6,250.0 | 6,270.0 | 6,270.0 | 402,100 |
| 2018/11/26 | 6,210.0 | 6,280.0 | 6,200.0 | 6,210.0 | 6,210.0 | 263,600 |
| 2018/11/22 | 6,140.0 | 6,250.0 | 6,140.0 | 6,220.0 | 6,220.0 | 257,200 |
| 2018/11/21 | 6,150.0 | 6,220.0 | 6,100.0 | 6,100.0 | 6,100.0 | 212,500 |
| 2018/11/20 | 6,180.0 | 6,290.0 | 6,170.0 | 6,270.0 | 6,270.0 | 199,400 |
| 2018/11/19 | 6,200.0 | 6,240.0 | 6,160.0 | 6,190.0 | 6,190.0 | 242,600 |
| 2018/11/16 | 6,090.0 | 6,200.0 | 6,090.0 | 6,180.0 | 6,180.0 | 291,000 |
| 2018/11/15 | 6,000.0 | 6,090.0 | 5,980.0 | 6,070.0 | 6,070.0 | 202,800 |
| 2018/11/14 | 6,060.0 | 6,120.0 | 6,030.0 | 6,060.0 | 6,060.0 | 243,900 |
| 2018/11/13 | 6,070.0 | 6,120.0 | 6,000.0 | 6,070.0 | 6,070.0 | 307,200 |
| 2018/11/12 | 6,040.0 | 6,150.0 | 6,040.0 | 6,130.0 | 6,130.0 | 209,600 |
| 2018/11/09 | 6,090.0 | 6,150.0 | 6,070.0 | 6,070.0 | 6,070.0 | 315,300 |
| 2018/11/08 | 6,130.0 | 6,180.0 | 6,020.0 | 6,060.0 | 6,060.0 | 306,600 |
| 2018/11/07 | 6,020.0 | 6,080.0 | 5,980.0 | 6,030.0 | 6,030.0 | 348,300 |
| 2018/11/06 | 5,850.0 | 6,040.0 | 5,790.0 | 5,980.0 | 5,980.0 | 380,600 |
| 2018/11/05 | 6,090.0 | 6,120.0 | 5,630.0 | 5,800.0 | 5,800.0 | 637,200 |
| 2018/11/02 | 6,120.0 | 6,160.0 | 5,960.0 | 6,150.0 | 6,150.0 | 419,100 |
| 2018/11/01 | 6,120.0 | 6,200.0 | 6,060.0 | 6,080.0 | 6,080.0 | 267,300 |
| 2018/10/31 | 6,060.0 | 6,160.0 | 5,990.0 | 6,130.0 | 6,130.0 | 389,800 |
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。
