1,527円
キッコーマン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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 6,850.0 | 6,950.0 | 6,690.0 | 6,710.0 | 1,342.0 | 1,362,000 |
| 2023/02/02 | 6,860.0 | 6,860.0 | 6,710.0 | 6,790.0 | 1,358.0 | 524,900 |
| 2023/02/01 | 6,890.0 | 6,890.0 | 6,780.0 | 6,790.0 | 1,358.0 | 399,000 |
| 2023/01/31 | 6,830.0 | 6,910.0 | 6,820.0 | 6,840.0 | 1,368.0 | 522,800 |
| 2023/01/30 | 6,770.0 | 6,830.0 | 6,750.0 | 6,790.0 | 1,358.0 | 431,300 |
| 2023/01/27 | 6,880.0 | 6,890.0 | 6,770.0 | 6,770.0 | 1,354.0 | 365,600 |
| 2023/01/26 | 6,850.0 | 6,910.0 | 6,830.0 | 6,850.0 | 1,370.0 | 384,700 |
| 2023/01/25 | 6,780.0 | 6,850.0 | 6,770.0 | 6,840.0 | 1,368.0 | 325,300 |
| 2023/01/24 | 6,810.0 | 6,830.0 | 6,740.0 | 6,800.0 | 1,360.0 | 456,500 |
| 2023/01/23 | 6,760.0 | 6,800.0 | 6,720.0 | 6,720.0 | 1,344.0 | 488,400 |
| 2023/01/20 | 6,730.0 | 6,730.0 | 6,640.0 | 6,690.0 | 1,338.0 | 549,600 |
| 2023/01/19 | 6,770.0 | 6,820.0 | 6,740.0 | 6,780.0 | 1,356.0 | 662,200 |
| 2023/01/18 | 6,630.0 | 6,870.0 | 6,610.0 | 6,810.0 | 1,362.0 | 775,800 |
| 2023/01/17 | 6,680.0 | 6,690.0 | 6,600.0 | 6,620.0 | 1,324.0 | 399,300 |
| 2023/01/16 | 6,550.0 | 6,660.0 | 6,530.0 | 6,640.0 | 1,328.0 | 495,000 |
| 2023/01/13 | 6,740.0 | 6,760.0 | 6,600.0 | 6,610.0 | 1,322.0 | 613,600 |
| 2023/01/12 | 6,800.0 | 6,810.0 | 6,720.0 | 6,800.0 | 1,360.0 | 548,300 |
| 2023/01/11 | 6,690.0 | 6,830.0 | 6,630.0 | 6,790.0 | 1,358.0 | 688,500 |
| 2023/01/10 | 6,620.0 | 6,700.0 | 6,550.0 | 6,600.0 | 1,320.0 | 501,200 |
| 2023/01/06 | 6,670.0 | 6,730.0 | 6,630.0 | 6,660.0 | 1,332.0 | 472,400 |
おすすめ条件でスクリーニングされた銘柄を見る
キッコーマンの取引履歴を振り返りませんか？
キッコーマン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。
