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) |
|---|---|---|---|---|---|---|
| 2019/03/01 | 6,580.0 | 6,620.0 | 6,550.0 | 6,600.0 | 6,600.0 | 221,300 |
| 2019/02/28 | 6,540.0 | 6,580.0 | 6,500.0 | 6,540.0 | 6,540.0 | 318,800 |
| 2019/02/27 | 6,480.0 | 6,540.0 | 6,480.0 | 6,500.0 | 6,500.0 | 255,400 |
| 2019/02/26 | 6,430.0 | 6,500.0 | 6,430.0 | 6,440.0 | 6,440.0 | 254,900 |
| 2019/02/25 | 6,400.0 | 6,440.0 | 6,380.0 | 6,430.0 | 6,430.0 | 129,100 |
| 2019/02/22 | 6,430.0 | 6,450.0 | 6,380.0 | 6,390.0 | 6,390.0 | 133,300 |
| 2019/02/21 | 6,400.0 | 6,460.0 | 6,320.0 | 6,430.0 | 6,430.0 | 208,800 |
| 2019/02/20 | 6,400.0 | 6,470.0 | 6,370.0 | 6,420.0 | 6,420.0 | 213,200 |
| 2019/02/19 | 6,280.0 | 6,390.0 | 6,280.0 | 6,390.0 | 6,390.0 | 192,900 |
| 2019/02/18 | 6,230.0 | 6,270.0 | 6,210.0 | 6,250.0 | 6,250.0 | 189,600 |
| 2019/02/15 | 6,130.0 | 6,170.0 | 6,060.0 | 6,170.0 | 6,170.0 | 229,600 |
| 2019/02/14 | 6,160.0 | 6,190.0 | 6,120.0 | 6,150.0 | 6,150.0 | 155,900 |
| 2019/02/13 | 6,210.0 | 6,220.0 | 6,150.0 | 6,160.0 | 6,160.0 | 227,900 |
| 2019/02/12 | 6,110.0 | 6,220.0 | 6,090.0 | 6,170.0 | 6,170.0 | 298,400 |
| 2019/02/08 | 6,060.0 | 6,150.0 | 6,040.0 | 6,070.0 | 6,070.0 | 338,400 |
| 2019/02/07 | 6,200.0 | 6,200.0 | 6,080.0 | 6,130.0 | 6,130.0 | 234,000 |
| 2019/02/06 | 6,230.0 | 6,260.0 | 6,190.0 | 6,220.0 | 6,220.0 | 225,200 |
| 2019/02/05 | 6,220.0 | 6,310.0 | 6,210.0 | 6,260.0 | 6,260.0 | 248,900 |
| 2019/02/04 | 6,260.0 | 6,340.0 | 6,150.0 | 6,190.0 | 6,190.0 | 312,700 |
| 2019/02/01 | 6,260.0 | 6,330.0 | 6,230.0 | 6,230.0 | 6,230.0 | 210,500 |
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。
