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) |
|---|---|---|---|---|---|---|
| 2022/01/28 | 1,166.0 | 1,185.0 | 1,165.0 | 1,185.0 | 1,185.0 | 675,900 |
| 2022/01/27 | 1,175.0 | 1,176.0 | 1,146.0 | 1,162.0 | 1,162.0 | 721,200 |
| 2022/01/26 | 1,177.0 | 1,180.0 | 1,153.0 | 1,162.0 | 1,162.0 | 550,400 |
| 2022/01/25 | 1,160.0 | 1,172.0 | 1,143.0 | 1,172.0 | 1,172.0 | 564,700 |
| 2022/01/24 | 1,187.0 | 1,196.0 | 1,167.0 | 1,170.0 | 1,170.0 | 656,700 |
| 2022/01/21 | 1,157.0 | 1,194.0 | 1,156.0 | 1,192.0 | 1,192.0 | 854,500 |
| 2022/01/20 | 1,151.0 | 1,174.0 | 1,144.0 | 1,164.0 | 1,164.0 | 918,300 |
| 2022/01/19 | 1,147.0 | 1,171.0 | 1,145.0 | 1,150.0 | 1,150.0 | 795,900 |
| 2022/01/18 | 1,154.0 | 1,173.0 | 1,153.0 | 1,162.0 | 1,162.0 | 697,100 |
| 2022/01/17 | 1,142.0 | 1,156.0 | 1,140.0 | 1,147.0 | 1,147.0 | 301,900 |
| 2022/01/14 | 1,140.0 | 1,146.0 | 1,132.0 | 1,142.0 | 1,142.0 | 616,800 |
| 2022/01/13 | 1,159.0 | 1,161.0 | 1,142.0 | 1,142.0 | 1,142.0 | 508,700 |
| 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 |
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。
