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) |
|---|---|---|---|---|---|---|
| 2021/06/22 | 6,730.0 | 6,800.0 | 6,700.0 | 6,790.0 | 6,790.0 | 373,400 |
| 2021/06/21 | 6,600.0 | 6,630.0 | 6,530.0 | 6,550.0 | 6,550.0 | 575,600 |
| 2021/06/18 | 6,910.0 | 6,910.0 | 6,710.0 | 6,710.0 | 6,710.0 | 450,400 |
| 2021/06/17 | 6,990.0 | 7,000.0 | 6,890.0 | 6,910.0 | 6,910.0 | 218,100 |
| 2021/06/16 | 7,240.0 | 7,270.0 | 7,010.0 | 7,040.0 | 7,040.0 | 238,100 |
| 2021/06/15 | 7,190.0 | 7,240.0 | 7,120.0 | 7,220.0 | 7,220.0 | 196,100 |
| 2021/06/14 | 7,260.0 | 7,300.0 | 7,150.0 | 7,190.0 | 7,190.0 | 130,600 |
| 2021/06/11 | 7,220.0 | 7,220.0 | 7,090.0 | 7,180.0 | 7,180.0 | 381,900 |
| 2021/06/10 | 7,080.0 | 7,200.0 | 7,070.0 | 7,160.0 | 7,160.0 | 272,500 |
| 2021/06/09 | 7,000.0 | 7,080.0 | 6,980.0 | 7,050.0 | 7,050.0 | 212,700 |
| 2021/06/08 | 6,860.0 | 6,980.0 | 6,850.0 | 6,970.0 | 6,970.0 | 145,400 |
| 2021/06/07 | 6,890.0 | 6,900.0 | 6,820.0 | 6,840.0 | 6,840.0 | 183,000 |
| 2021/06/04 | 6,890.0 | 6,950.0 | 6,820.0 | 6,910.0 | 6,910.0 | 199,200 |
| 2021/06/03 | 6,950.0 | 7,110.0 | 6,940.0 | 6,960.0 | 6,960.0 | 242,800 |
| 2021/06/02 | 6,700.0 | 6,900.0 | 6,620.0 | 6,890.0 | 6,890.0 | 326,300 |
| 2021/06/01 | 6,860.0 | 6,910.0 | 6,700.0 | 6,750.0 | 6,750.0 | 184,000 |
| 2021/05/31 | 6,950.0 | 7,020.0 | 6,770.0 | 6,800.0 | 6,800.0 | 230,600 |
| 2021/05/28 | 6,830.0 | 7,050.0 | 6,820.0 | 7,000.0 | 7,000.0 | 300,400 |
| 2021/05/27 | 6,810.0 | 6,860.0 | 6,710.0 | 6,760.0 | 6,760.0 | 661,900 |
| 2021/05/26 | 6,750.0 | 6,870.0 | 6,750.0 | 6,830.0 | 6,830.0 | 212,200 |
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。
