1,569円
京浜急行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) |
|---|---|---|---|---|---|---|
| 2023/01/23 | 1,358.0 | 1,361.0 | 1,335.0 | 1,345.0 | 1,345.0 | 472,000 |
| 2023/01/20 | 1,328.0 | 1,353.0 | 1,318.0 | 1,349.0 | 1,349.0 | 589,800 |
| 2023/01/19 | 1,319.0 | 1,337.0 | 1,317.0 | 1,323.0 | 1,323.0 | 347,800 |
| 2023/01/18 | 1,305.0 | 1,331.0 | 1,295.0 | 1,322.0 | 1,322.0 | 567,100 |
| 2023/01/17 | 1,322.0 | 1,326.0 | 1,305.0 | 1,305.0 | 1,305.0 | 447,400 |
| 2023/01/16 | 1,321.0 | 1,328.0 | 1,315.0 | 1,319.0 | 1,319.0 | 337,900 |
| 2023/01/13 | 1,320.0 | 1,330.0 | 1,314.0 | 1,321.0 | 1,321.0 | 479,500 |
| 2023/01/12 | 1,334.0 | 1,334.0 | 1,316.0 | 1,322.0 | 1,322.0 | 602,700 |
| 2023/01/11 | 1,339.0 | 1,347.0 | 1,331.0 | 1,337.0 | 1,337.0 | 457,400 |
| 2023/01/10 | 1,334.0 | 1,350.0 | 1,334.0 | 1,338.0 | 1,338.0 | 320,200 |
| 2023/01/06 | 1,347.0 | 1,348.0 | 1,331.0 | 1,331.0 | 1,331.0 | 468,500 |
| 2023/01/05 | 1,357.0 | 1,357.0 | 1,330.0 | 1,340.0 | 1,340.0 | 764,000 |
| 2023/01/04 | 1,391.0 | 1,393.0 | 1,358.0 | 1,363.0 | 1,363.0 | 482,500 |
| 2022/12/30 | 1,380.0 | 1,396.0 | 1,377.0 | 1,391.0 | 1,391.0 | 464,600 |
| 2022/12/29 | 1,397.0 | 1,402.0 | 1,382.0 | 1,388.0 | 1,388.0 | 432,800 |
| 2022/12/28 | 1,397.0 | 1,399.0 | 1,384.0 | 1,399.0 | 1,399.0 | 480,700 |
| 2022/12/27 | 1,370.0 | 1,403.0 | 1,369.0 | 1,396.0 | 1,396.0 | 703,800 |
| 2022/12/26 | 1,369.0 | 1,374.0 | 1,355.0 | 1,360.0 | 1,360.0 | 381,800 |
| 2022/12/23 | 1,357.0 | 1,372.0 | 1,355.0 | 1,364.0 | 1,364.0 | 564,400 |
| 2022/12/22 | 1,348.0 | 1,364.0 | 1,337.0 | 1,359.0 | 1,359.0 | 731,100 |
おすすめ条件でスクリーニングされた銘柄を見る
京浜急行電鉄の取引履歴を振り返りませんか？
京浜急行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。
