4,567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) |
|---|---|---|---|---|---|---|
| 2020/12/15 | 7,710.0 | 7,820.0 | 7,690.0 | 7,790.0 | 7,790.0 | 197,200 |
| 2020/12/14 | 7,630.0 | 7,830.0 | 7,610.0 | 7,740.0 | 7,740.0 | 224,400 |
| 2020/12/11 | 7,620.0 | 7,680.0 | 7,490.0 | 7,660.0 | 7,660.0 | 327,600 |
| 2020/12/10 | 7,740.0 | 7,860.0 | 7,610.0 | 7,630.0 | 7,630.0 | 307,700 |
| 2020/12/09 | 7,790.0 | 7,890.0 | 7,760.0 | 7,870.0 | 7,870.0 | 203,900 |
| 2020/12/08 | 7,750.0 | 7,860.0 | 7,750.0 | 7,850.0 | 7,850.0 | 219,500 |
| 2020/12/07 | 7,780.0 | 7,810.0 | 7,710.0 | 7,710.0 | 7,710.0 | 161,600 |
| 2020/12/04 | 7,700.0 | 7,780.0 | 7,650.0 | 7,700.0 | 7,700.0 | 199,500 |
| 2020/12/03 | 7,630.0 | 7,750.0 | 7,620.0 | 7,660.0 | 7,660.0 | 278,200 |
| 2020/12/02 | 7,510.0 | 7,580.0 | 7,400.0 | 7,560.0 | 7,560.0 | 365,100 |
| 2020/12/01 | 7,520.0 | 7,620.0 | 7,440.0 | 7,500.0 | 7,500.0 | 305,500 |
| 2020/11/30 | 7,630.0 | 7,650.0 | 7,370.0 | 7,410.0 | 7,410.0 | 486,200 |
| 2020/11/27 | 7,770.0 | 7,800.0 | 7,640.0 | 7,680.0 | 7,680.0 | 407,700 |
| 2020/11/26 | 7,930.0 | 7,980.0 | 7,710.0 | 7,770.0 | 7,770.0 | 306,400 |
| 2020/11/25 | 8,070.0 | 8,120.0 | 7,930.0 | 7,960.0 | 7,960.0 | 340,600 |
| 2020/11/24 | 7,950.0 | 8,070.0 | 7,930.0 | 8,030.0 | 8,030.0 | 394,800 |
| 2020/11/20 | 7,760.0 | 7,810.0 | 7,670.0 | 7,730.0 | 7,730.0 | 246,600 |
| 2020/11/19 | 7,520.0 | 7,840.0 | 7,490.0 | 7,830.0 | 7,830.0 | 455,000 |
| 2020/11/18 | 7,670.0 | 7,700.0 | 7,530.0 | 7,570.0 | 7,570.0 | 264,800 |
| 2020/11/17 | 7,640.0 | 7,700.0 | 7,580.0 | 7,700.0 | 7,700.0 | 314,800 |
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。
