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) |
|---|---|---|---|---|---|---|
| 2021/06/04 | 1,454.0 | 1,497.0 | 1,443.0 | 1,485.0 | 1,485.0 | 2,058,100 |
| 2021/06/03 | 1,462.0 | 1,480.0 | 1,441.0 | 1,469.0 | 1,469.0 | 1,819,200 |
| 2021/06/02 | 1,414.0 | 1,456.0 | 1,395.0 | 1,452.0 | 1,452.0 | 1,660,500 |
| 2021/06/01 | 1,422.0 | 1,433.0 | 1,407.0 | 1,412.0 | 1,412.0 | 1,264,100 |
| 2021/05/31 | 1,430.0 | 1,467.0 | 1,409.0 | 1,412.0 | 1,412.0 | 1,929,400 |
| 2021/05/28 | 1,401.0 | 1,453.0 | 1,397.0 | 1,443.0 | 1,443.0 | 2,360,200 |
| 2021/05/27 | 1,398.0 | 1,439.0 | 1,383.0 | 1,391.0 | 1,391.0 | 19,186,700 |
| 2021/05/26 | 1,374.0 | 1,408.0 | 1,366.0 | 1,403.0 | 1,403.0 | 2,544,700 |
| 2021/05/25 | 1,364.0 | 1,405.0 | 1,361.0 | 1,383.0 | 1,383.0 | 2,243,300 |
| 2021/05/24 | 1,348.0 | 1,359.0 | 1,329.0 | 1,355.0 | 1,355.0 | 2,012,100 |
| 2021/05/21 | 1,350.0 | 1,362.0 | 1,336.0 | 1,353.0 | 1,353.0 | 1,715,100 |
| 2021/05/20 | 1,370.0 | 1,373.0 | 1,344.0 | 1,355.0 | 1,355.0 | 2,006,900 |
| 2021/05/19 | 1,402.0 | 1,406.0 | 1,372.0 | 1,375.0 | 1,375.0 | 2,315,000 |
| 2021/05/18 | 1,426.0 | 1,441.0 | 1,415.0 | 1,424.0 | 1,424.0 | 1,820,700 |
| 2021/05/17 | 1,425.0 | 1,449.0 | 1,421.0 | 1,432.0 | 1,432.0 | 1,699,100 |
| 2021/05/14 | 1,403.0 | 1,417.0 | 1,396.0 | 1,409.0 | 1,409.0 | 1,280,300 |
| 2021/05/13 | 1,390.0 | 1,432.0 | 1,390.0 | 1,403.0 | 1,403.0 | 1,557,600 |
| 2021/05/12 | 1,400.0 | 1,427.0 | 1,376.0 | 1,389.0 | 1,389.0 | 1,779,600 |
| 2021/05/11 | 1,435.0 | 1,436.0 | 1,397.0 | 1,408.0 | 1,408.0 | 1,512,000 |
| 2021/05/10 | 1,425.0 | 1,455.0 | 1,420.0 | 1,445.0 | 1,445.0 | 1,192,700 |
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。
