3,268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) |
|---|---|---|---|---|---|---|
| 2017/04/25 | 5,530.0 | 5,630.0 | 5,530.0 | 5,630.0 | 5,630.0 | 6,400 |
| 2017/04/24 | 5,440.0 | 5,550.0 | 5,390.0 | 5,530.0 | 5,530.0 | 7,300 |
| 2017/04/21 | 5,480.0 | 5,500.0 | 5,390.0 | 5,460.0 | 5,460.0 | 7,300 |
| 2017/04/20 | 5,620.0 | 5,630.0 | 5,410.0 | 5,450.0 | 5,450.0 | 10,100 |
| 2017/04/19 | 5,370.0 | 5,560.0 | 5,370.0 | 5,530.0 | 5,530.0 | 9,600 |
| 2017/04/18 | 5,370.0 | 5,390.0 | 5,260.0 | 5,270.0 | 5,270.0 | 5,000 |
| 2017/04/17 | 5,220.0 | 5,340.0 | 5,100.0 | 5,340.0 | 5,340.0 | 5,500 |
| 2017/04/14 | 5,330.0 | 5,330.0 | 5,270.0 | 5,280.0 | 5,280.0 | 5,500 |
| 2017/04/13 | 5,110.0 | 5,330.0 | 5,110.0 | 5,330.0 | 5,330.0 | 6,400 |
| 2017/04/12 | 5,300.0 | 5,330.0 | 5,150.0 | 5,200.0 | 5,200.0 | 9,700 |
| 2017/04/11 | 5,420.0 | 5,430.0 | 5,390.0 | 5,390.0 | 5,390.0 | 2,700 |
| 2017/04/10 | 5,400.0 | 5,450.0 | 5,340.0 | 5,380.0 | 5,380.0 | 9,000 |
| 2017/04/07 | 5,560.0 | 5,610.0 | 5,360.0 | 5,430.0 | 5,430.0 | 12,500 |
| 2017/04/06 | 5,680.0 | 5,770.0 | 5,540.0 | 5,570.0 | 5,570.0 | 14,600 |
| 2017/04/05 | 5,490.0 | 5,760.0 | 5,490.0 | 5,690.0 | 5,690.0 | 14,300 |
| 2017/04/04 | 5,450.0 | 5,650.0 | 5,440.0 | 5,540.0 | 5,540.0 | 15,800 |
| 2017/04/03 | 5,630.0 | 5,630.0 | 5,410.0 | 5,500.0 | 5,500.0 | 23,000 |
| 2017/03/31 | 6,090.0 | 6,090.0 | 5,670.0 | 5,670.0 | 5,670.0 | 22,900 |
| 2017/03/30 | 6,300.0 | 6,300.0 | 5,920.0 | 5,990.0 | 5,990.0 | 18,500 |
| 2017/03/29 | 6,230.0 | 6,360.0 | 6,100.0 | 6,290.0 | 6,290.0 | 12,500 |
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。
