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) |
|---|---|---|---|---|---|---|
| 2018/09/10 | 5,970.0 | 6,030.0 | 5,970.0 | 6,030.0 | 6,030.0 | 1,000 |
| 2018/09/07 | 5,980.0 | 6,030.0 | 5,960.0 | 6,020.0 | 6,020.0 | 2,700 |
| 2018/09/06 | 5,990.0 | 6,030.0 | 5,980.0 | 5,990.0 | 5,990.0 | 1,500 |
| 2018/09/05 | 6,010.0 | 6,030.0 | 5,970.0 | 5,980.0 | 5,980.0 | 2,300 |
| 2018/09/04 | 5,990.0 | 6,040.0 | 5,990.0 | 6,040.0 | 6,040.0 | 1,300 |
| 2018/09/03 | 6,000.0 | 6,110.0 | 6,000.0 | 6,000.0 | 6,000.0 | 1,400 |
| 2018/08/31 | 6,070.0 | 6,160.0 | 6,050.0 | 6,060.0 | 6,060.0 | 1,700 |
| 2018/08/30 | 6,150.0 | 6,190.0 | 6,080.0 | 6,170.0 | 6,170.0 | 1,500 |
| 2018/08/29 | 6,140.0 | 6,150.0 | 6,130.0 | 6,150.0 | 6,150.0 | 1,200 |
| 2018/08/28 | 6,170.0 | 6,260.0 | 6,170.0 | 6,240.0 | 6,240.0 | 600 |
| 2018/08/27 | 6,240.0 | 6,270.0 | 6,240.0 | 6,270.0 | 6,270.0 | 2,100 |
| 2018/08/24 | 6,230.0 | 6,250.0 | 6,110.0 | 6,230.0 | 6,230.0 | 2,600 |
| 2018/08/23 | 6,030.0 | 6,210.0 | 6,020.0 | 6,150.0 | 6,150.0 | 2,700 |
| 2018/08/22 | 6,010.0 | 6,100.0 | 6,010.0 | 6,090.0 | 6,090.0 | 800 |
| 2018/08/21 | 6,010.0 | 6,080.0 | 6,000.0 | 6,010.0 | 6,010.0 | 2,000 |
| 2018/08/20 | 6,080.0 | 6,140.0 | 6,050.0 | 6,070.0 | 6,070.0 | 1,800 |
| 2018/08/17 | 5,980.0 | 6,100.0 | 5,980.0 | 6,080.0 | 6,080.0 | 1,500 |
| 2018/08/16 | 5,980.0 | 6,010.0 | 5,950.0 | 5,960.0 | 5,960.0 | 2,400 |
| 2018/08/15 | 6,030.0 | 6,040.0 | 6,000.0 | 6,030.0 | 6,030.0 | 1,900 |
| 2018/08/14 | 6,010.0 | 6,070.0 | 5,970.0 | 6,030.0 | 6,030.0 | 1,500 |
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。
