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) |
|---|---|---|---|---|---|---|
| 2018/08/13 | 6,210.0 | 6,210.0 | 6,000.0 | 6,010.0 | 6,010.0 | 4,300 |
| 2018/08/10 | 6,250.0 | 6,250.0 | 6,180.0 | 6,210.0 | 6,210.0 | 2,000 |
| 2018/08/09 | 6,110.0 | 6,250.0 | 6,110.0 | 6,170.0 | 6,170.0 | 2,600 |
| 2018/08/08 | 6,210.0 | 6,250.0 | 6,110.0 | 6,210.0 | 6,210.0 | 4,500 |
| 2018/08/07 | 6,020.0 | 6,190.0 | 6,020.0 | 6,170.0 | 6,170.0 | 6,700 |
| 2018/08/06 | 5,950.0 | 5,980.0 | 5,860.0 | 5,870.0 | 5,870.0 | 3,200 |
| 2018/08/03 | 6,020.0 | 6,030.0 | 5,970.0 | 5,990.0 | 5,990.0 | 1,600 |
| 2018/08/02 | 6,060.0 | 6,150.0 | 6,060.0 | 6,070.0 | 6,070.0 | 1,500 |
| 2018/08/01 | 6,000.0 | 6,140.0 | 6,000.0 | 6,040.0 | 6,040.0 | 2,200 |
| 2018/07/31 | 6,230.0 | 6,230.0 | 5,900.0 | 5,900.0 | 5,900.0 | 3,600 |
| 2018/07/30 | 6,190.0 | 6,220.0 | 6,120.0 | 6,200.0 | 6,200.0 | 2,400 |
| 2018/07/27 | 6,110.0 | 6,200.0 | 6,110.0 | 6,170.0 | 6,170.0 | 1,500 |
| 2018/07/26 | 6,000.0 | 6,090.0 | 6,000.0 | 6,090.0 | 6,090.0 | 2,000 |
| 2018/07/25 | 5,910.0 | 5,960.0 | 5,910.0 | 5,950.0 | 5,950.0 | 1,400 |
| 2018/07/24 | 5,940.0 | 5,980.0 | 5,910.0 | 5,950.0 | 5,950.0 | 1,000 |
| 2018/07/23 | 5,930.0 | 5,990.0 | 5,930.0 | 5,940.0 | 5,940.0 | 2,900 |
| 2018/07/20 | 5,930.0 | 5,970.0 | 5,930.0 | 5,930.0 | 5,930.0 | 1,100 |
| 2018/07/19 | 5,920.0 | 5,960.0 | 5,870.0 | 5,920.0 | 5,920.0 | 1,800 |
| 2018/07/18 | 5,870.0 | 5,870.0 | 5,820.0 | 5,850.0 | 5,850.0 | 800 |
| 2018/07/17 | 5,830.0 | 5,840.0 | 5,810.0 | 5,810.0 | 5,810.0 | 1,400 |
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。
