1,284円
京成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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 1,236.0 | 1,252.0 | 1,230.0 | 1,230.0 | 1,230.0 | 1,240,600 |
| 2025/11/05 | 1,266.0 | 1,269.0 | 1,234.0 | 1,235.5 | 1,235.5 | 2,217,200 |
| 2025/11/04 | 1,233.5 | 1,262.0 | 1,230.5 | 1,249.0 | 1,249.0 | 2,318,000 |
| 2025/10/31 | 1,269.0 | 1,279.5 | 1,225.0 | 1,228.0 | 1,228.0 | 3,504,000 |
| 2025/10/30 | 1,280.0 | 1,284.0 | 1,262.0 | 1,269.5 | 1,269.5 | 1,525,000 |
| 2025/10/29 | 1,318.0 | 1,320.5 | 1,287.0 | 1,287.0 | 1,287.0 | 2,298,600 |
| 2025/10/28 | 1,330.0 | 1,331.5 | 1,312.5 | 1,321.0 | 1,321.0 | 1,103,000 |
| 2025/10/27 | 1,315.0 | 1,329.5 | 1,310.5 | 1,318.0 | 1,318.0 | 1,385,600 |
| 2025/10/24 | 1,310.0 | 1,316.0 | 1,304.5 | 1,312.0 | 1,312.0 | 1,175,100 |
| 2025/10/23 | 1,324.0 | 1,328.5 | 1,310.0 | 1,312.5 | 1,312.5 | 998,200 |
| 2025/10/22 | 1,344.0 | 1,347.0 | 1,315.0 | 1,319.0 | 1,319.0 | 1,065,500 |
| 2025/10/21 | 1,336.0 | 1,354.5 | 1,334.5 | 1,336.5 | 1,336.5 | 1,329,300 |
| 2025/10/20 | 1,334.0 | 1,336.0 | 1,316.0 | 1,327.0 | 1,327.0 | 960,000 |
| 2025/10/17 | 1,327.0 | 1,336.0 | 1,318.0 | 1,319.5 | 1,319.5 | 915,700 |
| 2025/10/16 | 1,325.0 | 1,340.0 | 1,325.0 | 1,340.0 | 1,340.0 | 891,300 |
| 2025/10/15 | 1,330.0 | 1,342.0 | 1,315.5 | 1,321.0 | 1,321.0 | 915,600 |
| 2025/10/14 | 1,312.5 | 1,329.5 | 1,307.0 | 1,322.0 | 1,322.0 | 1,441,400 |
| 2025/10/10 | 1,369.5 | 1,372.5 | 1,342.5 | 1,342.5 | 1,342.5 | 2,018,400 |
| 2025/10/09 | 1,361.5 | 1,370.0 | 1,358.5 | 1,365.5 | 1,365.5 | 852,800 |
| 2025/10/08 | 1,378.0 | 1,393.0 | 1,365.0 | 1,365.0 | 1,365.0 | 1,037,200 |
おすすめ条件でスクリーニングされた銘柄を見る
京成電鉄の取引履歴を振り返りませんか？
京成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。
