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) |
|---|---|---|---|---|---|---|
| 2021/04/22 | 6,800.0 | 6,950.0 | 6,750.0 | 6,940.0 | 6,940.0 | 224,100 |
| 2021/04/21 | 6,800.0 | 6,850.0 | 6,740.0 | 6,790.0 | 6,790.0 | 338,500 |
| 2021/04/20 | 6,930.0 | 6,940.0 | 6,850.0 | 6,900.0 | 6,900.0 | 268,400 |
| 2021/04/19 | 7,120.0 | 7,130.0 | 6,950.0 | 6,970.0 | 6,970.0 | 250,300 |
| 2021/04/16 | 7,140.0 | 7,160.0 | 7,030.0 | 7,130.0 | 7,130.0 | 176,600 |
| 2021/04/15 | 7,110.0 | 7,200.0 | 7,080.0 | 7,120.0 | 7,120.0 | 135,600 |
| 2021/04/14 | 7,060.0 | 7,100.0 | 7,010.0 | 7,060.0 | 7,060.0 | 197,100 |
| 2021/04/13 | 7,170.0 | 7,170.0 | 7,070.0 | 7,090.0 | 7,090.0 | 295,800 |
| 2021/04/12 | 7,300.0 | 7,340.0 | 7,180.0 | 7,190.0 | 7,190.0 | 170,100 |
| 2021/04/09 | 7,170.0 | 7,340.0 | 7,140.0 | 7,280.0 | 7,280.0 | 311,100 |
| 2021/04/08 | 7,280.0 | 7,300.0 | 7,160.0 | 7,170.0 | 7,170.0 | 258,600 |
| 2021/04/07 | 7,340.0 | 7,410.0 | 7,240.0 | 7,280.0 | 7,280.0 | 294,600 |
| 2021/04/06 | 7,550.0 | 7,580.0 | 7,330.0 | 7,350.0 | 7,350.0 | 247,800 |
| 2021/04/05 | 7,550.0 | 7,600.0 | 7,520.0 | 7,540.0 | 7,540.0 | 182,800 |
| 2021/04/02 | 7,510.0 | 7,570.0 | 7,460.0 | 7,500.0 | 7,500.0 | 164,500 |
| 2021/04/01 | 7,500.0 | 7,580.0 | 7,380.0 | 7,420.0 | 7,420.0 | 207,000 |
| 2021/03/31 | 7,480.0 | 7,520.0 | 7,420.0 | 7,440.0 | 7,440.0 | 286,000 |
| 2021/03/30 | 7,750.0 | 7,750.0 | 7,510.0 | 7,570.0 | 7,570.0 | 365,000 |
| 2021/03/29 | 7,770.0 | 7,850.0 | 7,690.0 | 7,760.0 | 7,760.0 | 615,300 |
| 2021/03/26 | 7,450.0 | 7,680.0 | 7,390.0 | 7,670.0 | 7,670.0 | 378,700 |
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。
