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) |
|---|---|---|---|---|---|---|
| 2018/05/18 | 6,210.0 | 6,230.0 | 6,180.0 | 6,180.0 | 6,180.0 | 3,600 |
| 2018/05/17 | 6,190.0 | 6,220.0 | 6,190.0 | 6,210.0 | 6,210.0 | 1,000 |
| 2018/05/16 | 6,210.0 | 6,230.0 | 6,180.0 | 6,180.0 | 6,180.0 | 3,400 |
| 2018/05/15 | 6,270.0 | 6,270.0 | 6,180.0 | 6,210.0 | 6,210.0 | 9,300 |
| 2018/05/14 | 6,290.0 | 6,390.0 | 6,250.0 | 6,330.0 | 6,330.0 | 4,900 |
| 2018/05/11 | 6,320.0 | 6,370.0 | 6,230.0 | 6,290.0 | 6,290.0 | 4,000 |
| 2018/05/10 | 6,330.0 | 6,330.0 | 6,290.0 | 6,320.0 | 6,320.0 | 2,100 |
| 2018/05/09 | 6,310.0 | 6,380.0 | 6,280.0 | 6,290.0 | 6,290.0 | 2,600 |
| 2018/05/08 | 6,350.0 | 6,410.0 | 6,350.0 | 6,410.0 | 6,410.0 | 2,800 |
| 2018/05/07 | 6,280.0 | 6,330.0 | 6,280.0 | 6,300.0 | 6,300.0 | 2,900 |
| 2018/05/02 | 6,310.0 | 6,310.0 | 6,230.0 | 6,240.0 | 6,240.0 | 2,500 |
| 2018/05/01 | 6,330.0 | 6,330.0 | 6,250.0 | 6,290.0 | 6,290.0 | 2,700 |
| 2018/04/27 | 6,460.0 | 6,460.0 | 6,270.0 | 6,330.0 | 6,330.0 | 4,400 |
| 2018/04/26 | 6,300.0 | 6,460.0 | 6,280.0 | 6,460.0 | 6,460.0 | 2,700 |
| 2018/04/25 | 6,240.0 | 6,320.0 | 6,220.0 | 6,300.0 | 6,300.0 | 4,700 |
| 2018/04/24 | 6,330.0 | 6,340.0 | 6,310.0 | 6,330.0 | 6,330.0 | 2,900 |
| 2018/04/23 | 6,390.0 | 6,390.0 | 6,350.0 | 6,350.0 | 6,350.0 | 1,100 |
| 2018/04/20 | 6,340.0 | 6,450.0 | 6,340.0 | 6,390.0 | 6,390.0 | 2,700 |
| 2018/04/19 | 6,310.0 | 6,460.0 | 6,300.0 | 6,440.0 | 6,440.0 | 4,600 |
| 2018/04/18 | 6,320.0 | 6,320.0 | 6,280.0 | 6,310.0 | 6,310.0 | 1,100 |
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。
