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) |
|---|---|---|---|---|---|---|
| 2021/07/02 | 1,374.0 | 1,398.0 | 1,373.0 | 1,380.0 | 1,380.0 | 1,105,800 |
| 2021/07/01 | 1,365.0 | 1,379.0 | 1,360.0 | 1,367.0 | 1,367.0 | 966,400 |
| 2021/06/30 | 1,390.0 | 1,403.0 | 1,357.0 | 1,358.0 | 1,358.0 | 1,186,400 |
| 2021/06/29 | 1,386.0 | 1,391.0 | 1,370.0 | 1,384.0 | 1,384.0 | 1,025,600 |
| 2021/06/28 | 1,394.0 | 1,403.0 | 1,387.0 | 1,401.0 | 1,401.0 | 627,000 |
| 2021/06/25 | 1,400.0 | 1,403.0 | 1,377.0 | 1,389.0 | 1,389.0 | 818,200 |
| 2021/06/24 | 1,410.0 | 1,410.0 | 1,381.0 | 1,387.0 | 1,387.0 | 1,023,800 |
| 2021/06/23 | 1,427.0 | 1,430.0 | 1,405.0 | 1,418.0 | 1,418.0 | 832,000 |
| 2021/06/22 | 1,408.0 | 1,432.0 | 1,388.0 | 1,426.0 | 1,426.0 | 1,555,800 |
| 2021/06/21 | 1,370.0 | 1,398.0 | 1,354.0 | 1,365.0 | 1,365.0 | 2,834,800 |
| 2021/06/18 | 1,457.0 | 1,457.0 | 1,406.0 | 1,408.0 | 1,408.0 | 1,744,000 |
| 2021/06/17 | 1,466.0 | 1,478.0 | 1,446.0 | 1,463.0 | 1,463.0 | 860,700 |
| 2021/06/16 | 1,495.0 | 1,502.0 | 1,465.0 | 1,470.0 | 1,470.0 | 1,114,000 |
| 2021/06/15 | 1,476.0 | 1,497.0 | 1,467.0 | 1,494.0 | 1,494.0 | 945,100 |
| 2021/06/14 | 1,515.0 | 1,523.0 | 1,481.0 | 1,483.0 | 1,483.0 | 1,098,200 |
| 2021/06/11 | 1,522.0 | 1,524.0 | 1,488.0 | 1,503.0 | 1,503.0 | 1,490,500 |
| 2021/06/10 | 1,526.0 | 1,535.0 | 1,513.0 | 1,526.0 | 1,526.0 | 1,092,800 |
| 2021/06/09 | 1,501.0 | 1,548.0 | 1,500.0 | 1,526.0 | 1,526.0 | 1,759,300 |
| 2021/06/08 | 1,477.0 | 1,499.0 | 1,475.0 | 1,499.0 | 1,499.0 | 1,181,400 |
| 2021/06/07 | 1,495.0 | 1,498.0 | 1,468.0 | 1,480.0 | 1,480.0 | 1,303,500 |
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。
