4,601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) |
|---|---|---|---|---|---|---|
| 2021/08/20 | 5,750.0 | 5,970.0 | 5,750.0 | 5,930.0 | 5,930.0 | 310,200 |
| 2021/08/19 | 5,850.0 | 5,850.0 | 5,780.0 | 5,800.0 | 5,800.0 | 254,000 |
| 2021/08/18 | 5,880.0 | 5,920.0 | 5,840.0 | 5,870.0 | 5,870.0 | 242,300 |
| 2021/08/17 | 6,020.0 | 6,040.0 | 5,910.0 | 5,930.0 | 5,930.0 | 246,600 |
| 2021/08/16 | 6,040.0 | 6,060.0 | 5,960.0 | 6,010.0 | 6,010.0 | 215,200 |
| 2021/08/13 | 6,150.0 | 6,150.0 | 6,040.0 | 6,080.0 | 6,080.0 | 229,500 |
| 2021/08/12 | 6,290.0 | 6,290.0 | 6,140.0 | 6,150.0 | 6,150.0 | 159,600 |
| 2021/08/11 | 6,180.0 | 6,240.0 | 6,140.0 | 6,220.0 | 6,220.0 | 242,000 |
| 2021/08/10 | 5,990.0 | 6,220.0 | 5,990.0 | 6,170.0 | 6,170.0 | 300,700 |
| 2021/08/06 | 6,000.0 | 6,040.0 | 5,980.0 | 5,990.0 | 5,990.0 | 199,800 |
| 2021/08/05 | 6,000.0 | 6,060.0 | 5,970.0 | 6,010.0 | 6,010.0 | 257,300 |
| 2021/08/04 | 6,110.0 | 6,150.0 | 6,040.0 | 6,050.0 | 6,050.0 | 234,800 |
| 2021/08/03 | 6,170.0 | 6,200.0 | 6,100.0 | 6,110.0 | 6,110.0 | 299,300 |
| 2021/08/02 | 6,130.0 | 6,330.0 | 6,110.0 | 6,240.0 | 6,240.0 | 295,000 |
| 2021/07/30 | 6,070.0 | 6,140.0 | 6,050.0 | 6,110.0 | 6,110.0 | 356,700 |
| 2021/07/29 | 6,350.0 | 6,380.0 | 6,120.0 | 6,140.0 | 6,140.0 | 399,900 |
| 2021/07/28 | 6,320.0 | 6,350.0 | 6,250.0 | 6,250.0 | 6,250.0 | 269,400 |
| 2021/07/27 | 6,400.0 | 6,420.0 | 6,290.0 | 6,410.0 | 6,410.0 | 219,100 |
| 2021/07/26 | 6,420.0 | 6,420.0 | 6,310.0 | 6,330.0 | 6,330.0 | 244,700 |
| 2021/07/21 | 6,270.0 | 6,360.0 | 6,220.0 | 6,280.0 | 6,280.0 | 225,300 |
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。
