1,439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) |
|---|---|---|---|---|---|---|
| 2022/01/12 | 1,158.0 | 1,172.0 | 1,155.0 | 1,166.0 | 1,166.0 | 577,600 |
| 2022/01/11 | 1,146.0 | 1,155.0 | 1,128.0 | 1,154.0 | 1,154.0 | 682,700 |
| 2022/01/07 | 1,153.0 | 1,158.0 | 1,138.0 | 1,141.0 | 1,141.0 | 553,300 |
| 2022/01/06 | 1,163.0 | 1,171.0 | 1,147.0 | 1,152.0 | 1,152.0 | 662,800 |
| 2022/01/05 | 1,153.0 | 1,183.0 | 1,145.0 | 1,179.0 | 1,179.0 | 808,300 |
| 2022/01/04 | 1,156.0 | 1,156.0 | 1,128.0 | 1,150.0 | 1,150.0 | 745,800 |
| 2021/12/30 | 1,148.0 | 1,160.0 | 1,137.0 | 1,150.0 | 1,150.0 | 424,300 |
| 2021/12/29 | 1,133.0 | 1,163.0 | 1,132.0 | 1,160.0 | 1,160.0 | 717,200 |
| 2021/12/28 | 1,123.0 | 1,136.0 | 1,120.0 | 1,124.0 | 1,124.0 | 766,800 |
| 2021/12/27 | 1,134.0 | 1,135.0 | 1,116.0 | 1,122.0 | 1,122.0 | 731,800 |
| 2021/12/24 | 1,152.0 | 1,156.0 | 1,130.0 | 1,135.0 | 1,135.0 | 540,400 |
| 2021/12/23 | 1,159.0 | 1,164.0 | 1,151.0 | 1,154.0 | 1,154.0 | 556,200 |
| 2021/12/22 | 1,170.0 | 1,175.0 | 1,154.0 | 1,159.0 | 1,159.0 | 618,200 |
| 2021/12/21 | 1,161.0 | 1,176.0 | 1,157.0 | 1,166.0 | 1,166.0 | 829,300 |
| 2021/12/20 | 1,140.0 | 1,150.0 | 1,137.0 | 1,143.0 | 1,143.0 | 805,500 |
| 2021/12/17 | 1,168.0 | 1,171.0 | 1,141.0 | 1,153.0 | 1,153.0 | 1,656,600 |
| 2021/12/16 | 1,138.0 | 1,172.0 | 1,137.0 | 1,170.0 | 1,170.0 | 1,066,800 |
| 2021/12/15 | 1,112.0 | 1,143.0 | 1,112.0 | 1,142.0 | 1,142.0 | 1,064,600 |
| 2021/12/14 | 1,130.0 | 1,132.0 | 1,107.0 | 1,117.0 | 1,117.0 | 1,151,400 |
| 2021/12/13 | 1,145.0 | 1,151.0 | 1,135.0 | 1,139.0 | 1,139.0 | 633,800 |
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。
