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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 6,410.0 | 6,430.0 | 6,280.0 | 6,320.0 | 6,320.0 | 228,900 |
| 2020/05/29 | 6,400.0 | 6,470.0 | 6,310.0 | 6,400.0 | 6,400.0 | 403,500 |
| 2020/05/28 | 6,250.0 | 6,420.0 | 6,200.0 | 6,400.0 | 6,400.0 | 354,900 |
| 2020/05/27 | 6,270.0 | 6,270.0 | 6,060.0 | 6,150.0 | 6,150.0 | 321,100 |
| 2020/05/26 | 6,250.0 | 6,290.0 | 6,220.0 | 6,280.0 | 6,280.0 | 270,000 |
| 2020/05/25 | 6,150.0 | 6,230.0 | 6,090.0 | 6,230.0 | 6,230.0 | 196,700 |
| 2020/05/22 | 6,140.0 | 6,140.0 | 6,030.0 | 6,060.0 | 6,060.0 | 170,400 |
| 2020/05/21 | 6,250.0 | 6,250.0 | 6,050.0 | 6,090.0 | 6,090.0 | 253,100 |
| 2020/05/20 | 6,170.0 | 6,240.0 | 6,130.0 | 6,240.0 | 6,240.0 | 189,400 |
| 2020/05/19 | 6,220.0 | 6,260.0 | 6,080.0 | 6,140.0 | 6,140.0 | 283,700 |
| 2020/05/18 | 5,940.0 | 6,100.0 | 5,940.0 | 6,100.0 | 6,100.0 | 228,500 |
| 2020/05/15 | 5,870.0 | 5,920.0 | 5,760.0 | 5,910.0 | 5,910.0 | 247,500 |
| 2020/05/14 | 5,740.0 | 5,890.0 | 5,710.0 | 5,800.0 | 5,800.0 | 210,600 |
| 2020/05/13 | 5,690.0 | 5,790.0 | 5,680.0 | 5,750.0 | 5,750.0 | 217,500 |
| 2020/05/12 | 5,830.0 | 5,860.0 | 5,780.0 | 5,780.0 | 5,780.0 | 232,700 |
| 2020/05/11 | 5,610.0 | 5,850.0 | 5,600.0 | 5,830.0 | 5,830.0 | 320,100 |
| 2020/05/08 | 5,480.0 | 5,610.0 | 5,460.0 | 5,610.0 | 5,610.0 | 369,400 |
| 2020/05/07 | 5,610.0 | 5,610.0 | 5,360.0 | 5,400.0 | 5,400.0 | 500,600 |
| 2020/05/01 | 5,980.0 | 6,120.0 | 5,700.0 | 5,700.0 | 5,700.0 | 618,400 |
| 2020/04/30 | 6,220.0 | 6,270.0 | 6,100.0 | 6,100.0 | 6,100.0 | 496,500 |
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。
