1,249円
京成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) |
|---|---|---|---|---|---|---|
| 2025/01/31 | 1,512.5 | 1,512.5 | 1,468.5 | 1,485.0 | 1,485.0 | 1,729,000 |
| 2025/01/30 | 1,483.5 | 1,504.0 | 1,475.0 | 1,497.0 | 1,497.0 | 1,574,800 |
| 2025/01/29 | 1,464.5 | 1,491.5 | 1,455.5 | 1,491.5 | 1,491.5 | 2,203,400 |
| 2025/01/28 | 1,438.5 | 1,495.0 | 1,431.5 | 1,468.5 | 1,468.5 | 3,389,100 |
| 2025/01/27 | 1,430.0 | 1,439.0 | 1,415.0 | 1,424.5 | 1,424.5 | 2,023,800 |
| 2025/01/24 | 1,399.5 | 1,426.0 | 1,381.5 | 1,413.5 | 1,413.5 | 2,662,300 |
| 2025/01/23 | 1,387.5 | 1,413.0 | 1,383.0 | 1,398.0 | 1,398.0 | 2,553,800 |
| 2025/01/22 | 1,399.5 | 1,407.0 | 1,382.0 | 1,398.5 | 1,398.5 | 2,529,200 |
| 2025/01/21 | 1,395.0 | 1,416.0 | 1,389.0 | 1,399.5 | 1,399.5 | 1,667,700 |
| 2025/01/20 | 1,398.5 | 1,408.5 | 1,389.0 | 1,393.0 | 1,393.0 | 2,216,900 |
| 2025/01/17 | 1,412.0 | 1,417.0 | 1,389.0 | 1,397.0 | 1,397.0 | 2,595,300 |
| 2025/01/16 | 1,405.5 | 1,440.5 | 1,403.0 | 1,416.5 | 1,416.5 | 1,955,200 |
| 2025/01/15 | 1,425.0 | 1,445.0 | 1,405.5 | 1,409.5 | 1,409.5 | 2,751,300 |
| 2025/01/14 | 1,397.5 | 1,439.5 | 1,390.5 | 1,418.5 | 1,418.5 | 2,867,300 |
| 2025/01/10 | 1,423.0 | 1,428.0 | 1,397.0 | 1,414.5 | 1,414.5 | 2,447,100 |
| 2025/01/09 | 1,424.5 | 1,424.5 | 1,404.5 | 1,414.0 | 1,414.0 | 1,925,100 |
| 2025/01/08 | 1,438.0 | 1,445.0 | 1,412.0 | 1,413.0 | 1,413.0 | 1,726,700 |
| 2025/01/07 | 1,407.0 | 1,438.0 | 1,394.5 | 1,429.5 | 1,429.5 | 1,601,200 |
| 2025/01/06 | 1,420.0 | 1,442.5 | 1,383.5 | 1,400.0 | 1,400.0 | 2,306,500 |
| 2024/12/30 | 1,450.0 | 1,461.0 | 1,411.5 | 1,418.5 | 1,418.5 | 2,258,400 |
おすすめ条件でスクリーニングされた銘柄を見る
京成電鉄の取引履歴を振り返りませんか？
京成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。
