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) |
|---|---|---|---|---|---|---|
| 2022/06/27 | 1,465.0 | 1,465.0 | 1,428.0 | 1,438.0 | 1,438.0 | 864,300 |
| 2022/06/24 | 1,445.0 | 1,455.0 | 1,427.0 | 1,452.0 | 1,452.0 | 900,800 |
| 2022/06/23 | 1,443.0 | 1,475.0 | 1,443.0 | 1,448.0 | 1,448.0 | 993,300 |
| 2022/06/22 | 1,435.0 | 1,439.0 | 1,414.0 | 1,433.0 | 1,433.0 | 609,100 |
| 2022/06/21 | 1,439.0 | 1,452.0 | 1,438.0 | 1,441.0 | 1,441.0 | 691,500 |
| 2022/06/20 | 1,449.0 | 1,455.0 | 1,429.0 | 1,438.0 | 1,438.0 | 768,800 |
| 2022/06/17 | 1,400.0 | 1,452.0 | 1,396.0 | 1,446.0 | 1,446.0 | 1,257,300 |
| 2022/06/16 | 1,421.0 | 1,443.0 | 1,416.0 | 1,421.0 | 1,421.0 | 716,200 |
| 2022/06/15 | 1,433.0 | 1,450.0 | 1,418.0 | 1,418.0 | 1,418.0 | 1,011,100 |
| 2022/06/14 | 1,438.0 | 1,449.0 | 1,426.0 | 1,434.0 | 1,434.0 | 783,000 |
| 2022/06/13 | 1,429.0 | 1,459.0 | 1,426.0 | 1,452.0 | 1,452.0 | 793,000 |
| 2022/06/10 | 1,435.0 | 1,442.0 | 1,428.0 | 1,435.0 | 1,435.0 | 747,700 |
| 2022/06/09 | 1,432.0 | 1,452.0 | 1,430.0 | 1,440.0 | 1,440.0 | 663,000 |
| 2022/06/08 | 1,430.0 | 1,473.0 | 1,426.0 | 1,433.0 | 1,433.0 | 1,306,300 |
| 2022/06/07 | 1,436.0 | 1,443.0 | 1,404.0 | 1,418.0 | 1,418.0 | 1,059,200 |
| 2022/06/06 | 1,367.0 | 1,443.0 | 1,366.0 | 1,436.0 | 1,436.0 | 2,282,300 |
| 2022/06/03 | 1,392.0 | 1,392.0 | 1,357.0 | 1,365.0 | 1,365.0 | 786,000 |
| 2022/06/02 | 1,382.0 | 1,397.0 | 1,375.0 | 1,386.0 | 1,386.0 | 641,900 |
| 2022/06/01 | 1,352.0 | 1,388.0 | 1,351.0 | 1,386.0 | 1,386.0 | 933,600 |
| 2022/05/31 | 1,357.0 | 1,360.0 | 1,336.0 | 1,349.0 | 1,349.0 | 1,051,600 |
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。
