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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 6,220.0 | 6,250.0 | 6,120.0 | 6,130.0 | 6,130.0 | 230,400 |
| 2018/09/28 | 6,210.0 | 6,300.0 | 6,160.0 | 6,220.0 | 6,220.0 | 328,700 |
| 2018/09/27 | 6,190.0 | 6,270.0 | 6,140.0 | 6,170.0 | 6,170.0 | 329,000 |
| 2018/09/26 | 6,140.0 | 6,180.0 | 6,070.0 | 6,180.0 | 6,180.0 | 386,500 |
| 2018/09/25 | 6,210.0 | 6,230.0 | 6,150.0 | 6,210.0 | 6,210.0 | 621,900 |
| 2018/09/21 | 6,200.0 | 6,240.0 | 6,150.0 | 6,170.0 | 6,170.0 | 466,700 |
| 2018/09/20 | 6,250.0 | 6,250.0 | 6,140.0 | 6,190.0 | 6,190.0 | 312,600 |
| 2018/09/19 | 6,260.0 | 6,280.0 | 6,150.0 | 6,250.0 | 6,250.0 | 355,800 |
| 2018/09/18 | 5,930.0 | 6,230.0 | 5,920.0 | 6,210.0 | 6,210.0 | 384,100 |
| 2018/09/14 | 6,010.0 | 6,010.0 | 5,860.0 | 5,890.0 | 5,890.0 | 489,400 |
| 2018/09/13 | 5,920.0 | 6,040.0 | 5,910.0 | 5,990.0 | 5,990.0 | 280,400 |
| 2018/09/12 | 5,810.0 | 5,940.0 | 5,790.0 | 5,930.0 | 5,930.0 | 251,100 |
| 2018/09/11 | 5,740.0 | 5,810.0 | 5,720.0 | 5,800.0 | 5,800.0 | 303,700 |
| 2018/09/10 | 5,610.0 | 5,720.0 | 5,610.0 | 5,700.0 | 5,700.0 | 267,700 |
| 2018/09/07 | 5,490.0 | 5,650.0 | 5,490.0 | 5,640.0 | 5,640.0 | 278,100 |
| 2018/09/06 | 5,480.0 | 5,530.0 | 5,450.0 | 5,510.0 | 5,510.0 | 212,100 |
| 2018/09/05 | 5,530.0 | 5,530.0 | 5,470.0 | 5,510.0 | 5,510.0 | 187,700 |
| 2018/09/04 | 5,500.0 | 5,540.0 | 5,450.0 | 5,530.0 | 5,530.0 | 138,500 |
| 2018/09/03 | 5,510.0 | 5,510.0 | 5,450.0 | 5,490.0 | 5,490.0 | 123,700 |
| 2018/08/31 | 5,490.0 | 5,540.0 | 5,470.0 | 5,510.0 | 5,510.0 | 225,200 |
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。
