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) |
|---|---|---|---|---|---|---|
| 2018/02/19 | 6,580.0 | 6,670.0 | 6,580.0 | 6,620.0 | 6,620.0 | 9,700 |
| 2018/02/16 | 6,590.0 | 6,700.0 | 6,590.0 | 6,620.0 | 6,620.0 | 2,400 |
| 2018/02/15 | 6,720.0 | 6,760.0 | 6,510.0 | 6,530.0 | 6,530.0 | 7,800 |
| 2018/02/14 | 6,890.0 | 7,000.0 | 6,640.0 | 6,680.0 | 6,680.0 | 8,100 |
| 2018/02/13 | 7,020.0 | 7,020.0 | 6,870.0 | 6,890.0 | 6,890.0 | 2,800 |
| 2018/02/09 | 6,800.0 | 6,980.0 | 6,790.0 | 6,950.0 | 6,950.0 | 6,600 |
| 2018/02/08 | 7,080.0 | 7,130.0 | 7,030.0 | 7,030.0 | 7,030.0 | 5,400 |
| 2018/02/07 | 7,180.0 | 7,330.0 | 7,080.0 | 7,080.0 | 7,080.0 | 7,600 |
| 2018/02/06 | 6,740.0 | 7,100.0 | 6,740.0 | 6,930.0 | 6,930.0 | 19,900 |
| 2018/02/05 | 7,340.0 | 7,450.0 | 7,340.0 | 7,360.0 | 7,360.0 | 7,000 |
| 2018/02/02 | 7,520.0 | 7,600.0 | 7,390.0 | 7,460.0 | 7,460.0 | 17,100 |
| 2018/02/01 | 7,400.0 | 7,430.0 | 7,140.0 | 7,220.0 | 7,220.0 | 13,300 |
| 2018/01/31 | 7,110.0 | 7,500.0 | 7,000.0 | 7,400.0 | 7,400.0 | 33,700 |
| 2018/01/30 | 7,020.0 | 7,180.0 | 7,020.0 | 7,110.0 | 7,110.0 | 11,400 |
| 2018/01/29 | 7,050.0 | 7,080.0 | 6,970.0 | 7,010.0 | 7,010.0 | 4,600 |
| 2018/01/26 | 7,100.0 | 7,120.0 | 6,970.0 | 7,010.0 | 7,010.0 | 5,300 |
| 2018/01/25 | 7,070.0 | 7,140.0 | 7,060.0 | 7,080.0 | 7,080.0 | 2,800 |
| 2018/01/24 | 7,030.0 | 7,160.0 | 7,020.0 | 7,150.0 | 7,150.0 | 5,200 |
| 2018/01/23 | 6,990.0 | 7,060.0 | 6,990.0 | 7,010.0 | 7,010.0 | 3,200 |
| 2018/01/22 | 7,000.0 | 7,100.0 | 6,940.0 | 6,960.0 | 6,960.0 | 6,500 |
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。
