3,269円
かどや製油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) |
|---|---|---|---|---|---|---|
| 2017/11/17 | 6,650.0 | 6,690.0 | 6,570.0 | 6,690.0 | 6,690.0 | 5,400 |
| 2017/11/16 | 6,460.0 | 6,610.0 | 6,460.0 | 6,600.0 | 6,600.0 | 5,200 |
| 2017/11/15 | 6,660.0 | 6,690.0 | 6,450.0 | 6,460.0 | 6,460.0 | 8,000 |
| 2017/11/14 | 6,430.0 | 6,750.0 | 6,390.0 | 6,660.0 | 6,660.0 | 10,500 |
| 2017/11/13 | 6,380.0 | 6,590.0 | 6,350.0 | 6,440.0 | 6,440.0 | 10,000 |
| 2017/11/10 | 6,140.0 | 6,360.0 | 6,130.0 | 6,340.0 | 6,340.0 | 5,800 |
| 2017/11/09 | 6,160.0 | 6,270.0 | 6,130.0 | 6,180.0 | 6,180.0 | 5,100 |
| 2017/11/08 | 6,200.0 | 6,240.0 | 6,100.0 | 6,160.0 | 6,160.0 | 6,200 |
| 2017/11/07 | 6,220.0 | 6,270.0 | 6,150.0 | 6,200.0 | 6,200.0 | 5,800 |
| 2017/11/06 | 6,390.0 | 6,390.0 | 6,160.0 | 6,260.0 | 6,260.0 | 4,900 |
| 2017/11/02 | 6,450.0 | 6,600.0 | 6,290.0 | 6,390.0 | 6,390.0 | 20,300 |
| 2017/11/01 | 5,970.0 | 6,500.0 | 5,970.0 | 6,250.0 | 6,250.0 | 16,400 |
| 2017/10/31 | 5,930.0 | 6,100.0 | 5,840.0 | 5,970.0 | 5,970.0 | 14,400 |
| 2017/10/30 | 5,800.0 | 5,930.0 | 5,780.0 | 5,930.0 | 5,930.0 | 7,100 |
| 2017/10/27 | 5,830.0 | 5,830.0 | 5,770.0 | 5,800.0 | 5,800.0 | 1,300 |
| 2017/10/26 | 5,790.0 | 5,800.0 | 5,750.0 | 5,800.0 | 5,800.0 | 2,000 |
| 2017/10/25 | 5,850.0 | 5,850.0 | 5,750.0 | 5,750.0 | 5,750.0 | 3,500 |
| 2017/10/24 | 5,730.0 | 5,850.0 | 5,720.0 | 5,850.0 | 5,850.0 | 8,900 |
| 2017/10/23 | 5,780.0 | 5,810.0 | 5,730.0 | 5,760.0 | 5,760.0 | 5,700 |
| 2017/10/20 | 5,780.0 | 5,800.0 | 5,760.0 | 5,800.0 | 5,800.0 | 2,000 |
おすすめ条件でスクリーニングされた銘柄を見る
かどや製油の取引履歴を振り返りませんか？
かどや製油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。
