4,600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) |
|---|---|---|---|---|---|---|
| 2021/02/25 | 8,430.0 | 8,440.0 | 8,240.0 | 8,350.0 | 8,350.0 | 245,600 |
| 2021/02/24 | 8,380.0 | 8,450.0 | 8,290.0 | 8,340.0 | 8,340.0 | 307,100 |
| 2021/02/22 | 8,580.0 | 8,600.0 | 8,380.0 | 8,380.0 | 8,380.0 | 199,800 |
| 2021/02/19 | 8,700.0 | 8,710.0 | 8,380.0 | 8,430.0 | 8,430.0 | 261,600 |
| 2021/02/18 | 8,780.0 | 8,820.0 | 8,680.0 | 8,710.0 | 8,710.0 | 207,800 |
| 2021/02/17 | 8,630.0 | 8,770.0 | 8,570.0 | 8,710.0 | 8,710.0 | 246,800 |
| 2021/02/16 | 8,740.0 | 8,780.0 | 8,660.0 | 8,710.0 | 8,710.0 | 183,400 |
| 2021/02/15 | 8,680.0 | 8,790.0 | 8,620.0 | 8,720.0 | 8,720.0 | 238,300 |
| 2021/02/12 | 8,480.0 | 8,620.0 | 8,390.0 | 8,620.0 | 8,620.0 | 320,100 |
| 2021/02/10 | 8,490.0 | 8,530.0 | 8,380.0 | 8,480.0 | 8,480.0 | 314,500 |
| 2021/02/09 | 8,560.0 | 8,660.0 | 8,470.0 | 8,560.0 | 8,560.0 | 302,200 |
| 2021/02/08 | 8,310.0 | 8,630.0 | 8,300.0 | 8,560.0 | 8,560.0 | 437,600 |
| 2021/02/05 | 8,320.0 | 8,320.0 | 8,130.0 | 8,240.0 | 8,240.0 | 351,800 |
| 2021/02/04 | 8,430.0 | 8,550.0 | 8,230.0 | 8,240.0 | 8,240.0 | 323,500 |
| 2021/02/03 | 8,220.0 | 8,470.0 | 8,190.0 | 8,460.0 | 8,460.0 | 395,800 |
| 2021/02/02 | 8,020.0 | 8,270.0 | 8,000.0 | 8,270.0 | 8,270.0 | 378,200 |
| 2021/02/01 | 7,770.0 | 7,980.0 | 7,770.0 | 7,940.0 | 7,940.0 | 337,900 |
| 2021/01/29 | 7,690.0 | 7,750.0 | 7,600.0 | 7,650.0 | 7,650.0 | 290,900 |
| 2021/01/28 | 7,670.0 | 7,860.0 | 7,650.0 | 7,730.0 | 7,730.0 | 1,268,400 |
| 2021/01/27 | 7,960.0 | 7,980.0 | 7,700.0 | 7,720.0 | 7,720.0 | 575,700 |
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。
