3,270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) |
|---|---|---|---|---|---|---|
| 2019/01/10 | 5,660.0 | 5,680.0 | 5,560.0 | 5,680.0 | 5,680.0 | 2,400 |
| 2019/01/09 | 5,610.0 | 5,690.0 | 5,570.0 | 5,660.0 | 5,660.0 | 2,100 |
| 2019/01/08 | 5,410.0 | 5,680.0 | 5,410.0 | 5,610.0 | 5,610.0 | 2,500 |
| 2019/01/07 | 5,410.0 | 5,490.0 | 5,370.0 | 5,410.0 | 5,410.0 | 3,800 |
| 2019/01/04 | 5,290.0 | 5,410.0 | 5,290.0 | 5,370.0 | 5,370.0 | 2,700 |
| 2018/12/28 | 5,330.0 | 5,340.0 | 5,270.0 | 5,320.0 | 5,320.0 | 2,300 |
| 2018/12/27 | 5,130.0 | 5,380.0 | 5,130.0 | 5,350.0 | 5,350.0 | 3,300 |
| 2018/12/26 | 5,110.0 | 5,250.0 | 5,060.0 | 5,060.0 | 5,060.0 | 2,300 |
| 2018/12/25 | 5,240.0 | 5,320.0 | 5,020.0 | 5,080.0 | 5,080.0 | 6,500 |
| 2018/12/21 | 5,620.0 | 5,680.0 | 5,540.0 | 5,540.0 | 5,540.0 | 3,400 |
| 2018/12/20 | 5,630.0 | 5,700.0 | 5,620.0 | 5,620.0 | 5,620.0 | 1,800 |
| 2018/12/19 | 5,710.0 | 5,740.0 | 5,650.0 | 5,650.0 | 5,650.0 | 1,500 |
| 2018/12/18 | 5,790.0 | 5,790.0 | 5,680.0 | 5,710.0 | 5,710.0 | 3,200 |
| 2018/12/17 | 5,740.0 | 5,830.0 | 5,740.0 | 5,810.0 | 5,810.0 | 1,100 |
| 2018/12/14 | 5,780.0 | 5,840.0 | 5,730.0 | 5,730.0 | 5,730.0 | 5,600 |
| 2018/12/13 | 5,690.0 | 5,800.0 | 5,690.0 | 5,780.0 | 5,780.0 | 2,700 |
| 2018/12/12 | 5,690.0 | 5,760.0 | 5,690.0 | 5,690.0 | 5,690.0 | 3,800 |
| 2018/12/11 | 5,690.0 | 5,690.0 | 5,630.0 | 5,630.0 | 5,630.0 | 1,000 |
| 2018/12/10 | 5,700.0 | 5,700.0 | 5,610.0 | 5,670.0 | 5,670.0 | 2,400 |
| 2018/12/07 | 5,770.0 | 5,800.0 | 5,720.0 | 5,720.0 | 5,720.0 | 3,100 |
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。
