4,601円
京王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) |
|---|---|---|---|---|---|---|
| 2021/07/20 | 6,180.0 | 6,290.0 | 6,110.0 | 6,240.0 | 6,240.0 | 284,600 |
| 2021/07/19 | 6,260.0 | 6,320.0 | 6,170.0 | 6,250.0 | 6,250.0 | 309,300 |
| 2021/07/16 | 6,360.0 | 6,430.0 | 6,300.0 | 6,300.0 | 6,300.0 | 241,800 |
| 2021/07/15 | 6,510.0 | 6,520.0 | 6,390.0 | 6,400.0 | 6,400.0 | 200,600 |
| 2021/07/14 | 6,540.0 | 6,580.0 | 6,510.0 | 6,540.0 | 6,540.0 | 188,300 |
| 2021/07/13 | 6,600.0 | 6,640.0 | 6,550.0 | 6,570.0 | 6,570.0 | 176,100 |
| 2021/07/12 | 6,640.0 | 6,650.0 | 6,550.0 | 6,560.0 | 6,560.0 | 234,200 |
| 2021/07/09 | 6,360.0 | 6,530.0 | 6,340.0 | 6,510.0 | 6,510.0 | 430,200 |
| 2021/07/08 | 6,440.0 | 6,520.0 | 6,410.0 | 6,460.0 | 6,460.0 | 401,100 |
| 2021/07/07 | 6,510.0 | 6,570.0 | 6,500.0 | 6,540.0 | 6,540.0 | 226,300 |
| 2021/07/06 | 6,660.0 | 6,670.0 | 6,580.0 | 6,630.0 | 6,630.0 | 132,600 |
| 2021/07/05 | 6,580.0 | 6,630.0 | 6,550.0 | 6,630.0 | 6,630.0 | 176,600 |
| 2021/07/02 | 6,590.0 | 6,660.0 | 6,520.0 | 6,550.0 | 6,550.0 | 220,900 |
| 2021/07/01 | 6,570.0 | 6,630.0 | 6,520.0 | 6,530.0 | 6,530.0 | 174,800 |
| 2021/06/30 | 6,610.0 | 6,670.0 | 6,520.0 | 6,530.0 | 6,530.0 | 231,300 |
| 2021/06/29 | 6,570.0 | 6,620.0 | 6,470.0 | 6,600.0 | 6,600.0 | 256,600 |
| 2021/06/28 | 6,690.0 | 6,710.0 | 6,640.0 | 6,660.0 | 6,660.0 | 164,100 |
| 2021/06/25 | 6,740.0 | 6,770.0 | 6,640.0 | 6,680.0 | 6,680.0 | 177,400 |
| 2021/06/24 | 6,730.0 | 6,730.0 | 6,630.0 | 6,650.0 | 6,650.0 | 157,700 |
| 2021/06/23 | 6,760.0 | 6,810.0 | 6,710.0 | 6,760.0 | 6,760.0 | 188,700 |
おすすめ条件でスクリーニングされた銘柄を見る
京王電鉄の取引履歴を振り返りませんか？
京王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。
