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) |
|---|---|---|---|---|---|---|
| 2018/12/27 | 6,230.0 | 6,440.0 | 6,210.0 | 6,420.0 | 6,420.0 | 392,800 |
| 2018/12/26 | 6,100.0 | 6,260.0 | 5,960.0 | 6,070.0 | 6,070.0 | 412,500 |
| 2018/12/25 | 6,070.0 | 6,110.0 | 5,970.0 | 6,080.0 | 6,080.0 | 496,800 |
| 2018/12/21 | 6,350.0 | 6,360.0 | 6,120.0 | 6,150.0 | 6,150.0 | 544,400 |
| 2018/12/20 | 6,550.0 | 6,620.0 | 6,310.0 | 6,340.0 | 6,340.0 | 340,800 |
| 2018/12/19 | 6,480.0 | 6,580.0 | 6,460.0 | 6,560.0 | 6,560.0 | 339,400 |
| 2018/12/18 | 6,570.0 | 6,630.0 | 6,410.0 | 6,450.0 | 6,450.0 | 420,700 |
| 2018/12/17 | 6,460.0 | 6,710.0 | 6,460.0 | 6,640.0 | 6,640.0 | 564,900 |
| 2018/12/14 | 6,320.0 | 6,500.0 | 6,320.0 | 6,370.0 | 6,370.0 | 544,100 |
| 2018/12/13 | 6,370.0 | 6,450.0 | 6,330.0 | 6,370.0 | 6,370.0 | 368,700 |
| 2018/12/12 | 6,240.0 | 6,380.0 | 6,240.0 | 6,310.0 | 6,310.0 | 615,500 |
| 2018/12/11 | 6,240.0 | 6,270.0 | 6,180.0 | 6,200.0 | 6,200.0 | 255,600 |
| 2018/12/10 | 6,230.0 | 6,290.0 | 6,200.0 | 6,250.0 | 6,250.0 | 239,800 |
| 2018/12/07 | 6,210.0 | 6,380.0 | 6,190.0 | 6,370.0 | 6,370.0 | 279,800 |
| 2018/12/06 | 6,170.0 | 6,210.0 | 6,150.0 | 6,200.0 | 6,200.0 | 311,700 |
| 2018/12/05 | 6,180.0 | 6,270.0 | 6,150.0 | 6,220.0 | 6,220.0 | 314,500 |
| 2018/12/04 | 6,340.0 | 6,450.0 | 6,230.0 | 6,240.0 | 6,240.0 | 361,700 |
| 2018/12/03 | 6,330.0 | 6,390.0 | 6,290.0 | 6,350.0 | 6,350.0 | 292,700 |
| 2018/11/30 | 6,190.0 | 6,310.0 | 6,130.0 | 6,280.0 | 6,280.0 | 498,600 |
| 2018/11/29 | 6,300.0 | 6,310.0 | 6,150.0 | 6,170.0 | 6,170.0 | 275,100 |
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。
