1,240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) |
|---|---|---|---|---|---|---|
| 2020/07/07 | 3,310.0 | 3,310.0 | 3,255.0 | 3,295.0 | 1,098.3 | 328,800 |
| 2020/07/06 | 3,245.0 | 3,345.0 | 3,225.0 | 3,335.0 | 1,111.6 | 261,600 |
| 2020/07/03 | 3,310.0 | 3,310.0 | 3,235.0 | 3,265.0 | 1,088.3 | 342,800 |
| 2020/07/02 | 3,320.0 | 3,395.0 | 3,300.0 | 3,305.0 | 1,101.6 | 427,100 |
| 2020/07/01 | 3,410.0 | 3,410.0 | 3,280.0 | 3,300.0 | 1,099.9 | 376,300 |
| 2020/06/30 | 3,385.0 | 3,420.0 | 3,375.0 | 3,375.0 | 1,124.9 | 515,300 |
| 2020/06/29 | 3,380.0 | 3,435.0 | 3,315.0 | 3,330.0 | 1,109.9 | 600,200 |
| 2020/06/26 | 3,455.0 | 3,505.0 | 3,425.0 | 3,495.0 | 1,164.9 | 470,800 |
| 2020/06/25 | 3,430.0 | 3,450.0 | 3,375.0 | 3,400.0 | 1,133.3 | 457,400 |
| 2020/06/24 | 3,460.0 | 3,550.0 | 3,440.0 | 3,460.0 | 1,153.3 | 770,600 |
| 2020/06/23 | 3,360.0 | 3,500.0 | 3,325.0 | 3,435.0 | 1,144.9 | 586,000 |
| 2020/06/22 | 3,370.0 | 3,380.0 | 3,320.0 | 3,330.0 | 1,109.9 | 281,700 |
| 2020/06/19 | 3,435.0 | 3,450.0 | 3,390.0 | 3,395.0 | 1,131.6 | 839,000 |
| 2020/06/18 | 3,390.0 | 3,415.0 | 3,345.0 | 3,390.0 | 1,129.9 | 385,600 |
| 2020/06/17 | 3,495.0 | 3,495.0 | 3,405.0 | 3,410.0 | 1,136.6 | 645,100 |
| 2020/06/16 | 3,460.0 | 3,545.0 | 3,430.0 | 3,540.0 | 1,179.9 | 532,100 |
| 2020/06/15 | 3,500.0 | 3,505.0 | 3,390.0 | 3,390.0 | 1,129.9 | 644,100 |
| 2020/06/12 | 3,490.0 | 3,560.0 | 3,450.0 | 3,555.0 | 1,184.9 | 747,200 |
| 2020/06/11 | 3,635.0 | 3,660.0 | 3,550.0 | 3,550.0 | 1,183.3 | 645,300 |
| 2020/06/10 | 3,705.0 | 3,705.0 | 3,655.0 | 3,690.0 | 1,229.9 | 544,300 |
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。
