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) |
|---|---|---|---|---|---|---|
| 2021/10/01 | 1,383.0 | 1,391.0 | 1,339.0 | 1,355.0 | 1,355.0 | 1,247,100 |
| 2021/09/30 | 1,352.0 | 1,405.0 | 1,352.0 | 1,399.0 | 1,399.0 | 1,802,700 |
| 2021/09/29 | 1,343.0 | 1,357.0 | 1,337.0 | 1,352.0 | 1,352.0 | 1,329,000 |
| 2021/09/28 | 1,394.0 | 1,395.0 | 1,359.0 | 1,364.0 | 1,364.0 | 2,302,800 |
| 2021/09/27 | 1,363.0 | 1,402.0 | 1,363.0 | 1,381.0 | 1,381.0 | 1,791,100 |
| 2021/09/24 | 1,358.0 | 1,358.0 | 1,338.0 | 1,350.0 | 1,350.0 | 969,600 |
| 2021/09/22 | 1,348.0 | 1,354.0 | 1,323.0 | 1,333.0 | 1,333.0 | 1,044,000 |
| 2021/09/21 | 1,308.0 | 1,357.0 | 1,300.0 | 1,354.0 | 1,354.0 | 1,429,100 |
| 2021/09/17 | 1,312.0 | 1,324.0 | 1,305.0 | 1,322.0 | 1,322.0 | 1,101,200 |
| 2021/09/16 | 1,306.0 | 1,314.0 | 1,294.0 | 1,313.0 | 1,313.0 | 985,900 |
| 2021/09/15 | 1,305.0 | 1,310.0 | 1,290.0 | 1,290.0 | 1,290.0 | 1,082,800 |
| 2021/09/14 | 1,320.0 | 1,328.0 | 1,307.0 | 1,317.0 | 1,317.0 | 944,800 |
| 2021/09/13 | 1,310.0 | 1,311.0 | 1,296.0 | 1,305.0 | 1,305.0 | 1,030,700 |
| 2021/09/10 | 1,326.0 | 1,335.0 | 1,320.0 | 1,321.0 | 1,321.0 | 909,500 |
| 2021/09/09 | 1,324.0 | 1,339.0 | 1,319.0 | 1,323.0 | 1,323.0 | 673,300 |
| 2021/09/08 | 1,338.0 | 1,345.0 | 1,322.0 | 1,331.0 | 1,331.0 | 990,500 |
| 2021/09/07 | 1,322.0 | 1,332.0 | 1,310.0 | 1,331.0 | 1,331.0 | 960,800 |
| 2021/09/06 | 1,305.0 | 1,313.0 | 1,297.0 | 1,310.0 | 1,310.0 | 861,800 |
| 2021/09/03 | 1,300.0 | 1,310.0 | 1,273.0 | 1,296.0 | 1,296.0 | 1,549,700 |
| 2021/09/02 | 1,306.0 | 1,310.0 | 1,268.0 | 1,289.0 | 1,289.0 | 2,548,000 |
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。
