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) |
|---|---|---|---|---|---|---|
| 2020/07/29 | 5,840.0 | 5,940.0 | 5,810.0 | 5,850.0 | 5,850.0 | 162,700 |
| 2020/07/28 | 5,910.0 | 5,980.0 | 5,820.0 | 5,850.0 | 5,850.0 | 242,800 |
| 2020/07/27 | 5,790.0 | 5,940.0 | 5,720.0 | 5,940.0 | 5,940.0 | 242,000 |
| 2020/07/22 | 6,030.0 | 6,030.0 | 5,850.0 | 5,850.0 | 5,850.0 | 201,500 |
| 2020/07/21 | 5,940.0 | 6,050.0 | 5,900.0 | 6,050.0 | 6,050.0 | 166,000 |
| 2020/07/20 | 6,000.0 | 6,000.0 | 5,870.0 | 5,940.0 | 5,940.0 | 110,800 |
| 2020/07/17 | 6,010.0 | 6,060.0 | 5,970.0 | 5,990.0 | 5,990.0 | 123,700 |
| 2020/07/16 | 6,080.0 | 6,100.0 | 5,990.0 | 6,030.0 | 6,030.0 | 204,500 |
| 2020/07/15 | 5,910.0 | 6,050.0 | 5,900.0 | 6,040.0 | 6,040.0 | 258,800 |
| 2020/07/14 | 5,960.0 | 5,980.0 | 5,820.0 | 5,860.0 | 5,860.0 | 159,900 |
| 2020/07/13 | 5,900.0 | 5,940.0 | 5,840.0 | 5,940.0 | 5,940.0 | 163,800 |
| 2020/07/10 | 5,930.0 | 5,930.0 | 5,820.0 | 5,830.0 | 5,830.0 | 267,100 |
| 2020/07/09 | 5,960.0 | 5,970.0 | 5,770.0 | 5,900.0 | 5,900.0 | 278,700 |
| 2020/07/08 | 5,940.0 | 6,070.0 | 5,930.0 | 5,960.0 | 5,960.0 | 274,900 |
| 2020/07/07 | 6,120.0 | 6,120.0 | 5,950.0 | 5,980.0 | 5,980.0 | 218,700 |
| 2020/07/06 | 6,040.0 | 6,140.0 | 6,030.0 | 6,130.0 | 6,130.0 | 155,700 |
| 2020/07/03 | 6,140.0 | 6,150.0 | 6,030.0 | 6,060.0 | 6,060.0 | 135,700 |
| 2020/07/02 | 6,090.0 | 6,230.0 | 6,070.0 | 6,140.0 | 6,140.0 | 274,500 |
| 2020/07/01 | 6,180.0 | 6,210.0 | 6,030.0 | 6,050.0 | 6,050.0 | 192,600 |
| 2020/06/30 | 6,320.0 | 6,340.0 | 6,150.0 | 6,160.0 | 6,160.0 | 306,000 |
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。
