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) |
|---|---|---|---|---|---|---|
| 2020/03/31 | 6,580.0 | 6,650.0 | 6,360.0 | 6,390.0 | 6,390.0 | 574,000 |
| 2020/03/30 | 6,280.0 | 6,580.0 | 6,270.0 | 6,580.0 | 6,580.0 | 598,500 |
| 2020/03/27 | 6,480.0 | 6,690.0 | 6,340.0 | 6,510.0 | 6,510.0 | 1,079,500 |
| 2020/03/26 | 6,230.0 | 6,360.0 | 6,110.0 | 6,320.0 | 6,320.0 | 724,500 |
| 2020/03/25 | 6,020.0 | 6,300.0 | 5,800.0 | 6,300.0 | 6,300.0 | 509,200 |
| 2020/03/24 | 6,300.0 | 6,320.0 | 5,820.0 | 5,920.0 | 5,920.0 | 619,000 |
| 2020/03/23 | 6,090.0 | 6,500.0 | 5,960.0 | 6,190.0 | 6,190.0 | 854,500 |
| 2020/03/19 | 5,820.0 | 6,210.0 | 5,810.0 | 6,060.0 | 6,060.0 | 782,000 |
| 2020/03/18 | 5,460.0 | 5,880.0 | 5,460.0 | 5,630.0 | 5,630.0 | 843,300 |
| 2020/03/17 | 4,825.0 | 5,400.0 | 4,800.0 | 5,370.0 | 5,370.0 | 700,200 |
| 2020/03/16 | 4,890.0 | 5,110.0 | 4,840.0 | 4,895.0 | 4,895.0 | 542,300 |
| 2020/03/13 | 4,795.0 | 4,980.0 | 4,615.0 | 4,835.0 | 4,835.0 | 726,400 |
| 2020/03/12 | 5,110.0 | 5,210.0 | 4,975.0 | 5,070.0 | 5,070.0 | 668,900 |
| 2020/03/11 | 5,130.0 | 5,290.0 | 5,120.0 | 5,170.0 | 5,170.0 | 528,100 |
| 2020/03/10 | 5,020.0 | 5,210.0 | 4,920.0 | 5,170.0 | 5,170.0 | 673,200 |
| 2020/03/09 | 5,070.0 | 5,110.0 | 5,010.0 | 5,090.0 | 5,090.0 | 460,500 |
| 2020/03/06 | 5,210.0 | 5,280.0 | 5,140.0 | 5,210.0 | 5,210.0 | 384,200 |
| 2020/03/05 | 5,360.0 | 5,360.0 | 5,290.0 | 5,310.0 | 5,310.0 | 324,000 |
| 2020/03/04 | 5,170.0 | 5,360.0 | 5,120.0 | 5,290.0 | 5,290.0 | 351,400 |
| 2020/03/03 | 5,350.0 | 5,440.0 | 5,270.0 | 5,270.0 | 5,270.0 | 470,100 |
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。
