1,109円
カイノス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) |
|---|---|---|---|---|---|---|
| 2021/07/14 | 1,121.0 | 1,134.0 | 1,120.0 | 1,122.0 | 1,122.0 | 6,600 |
| 2021/07/13 | 1,106.0 | 1,135.0 | 1,106.0 | 1,128.0 | 1,128.0 | 10,000 |
| 2021/07/12 | 1,112.0 | 1,137.0 | 1,105.0 | 1,106.0 | 1,106.0 | 31,000 |
| 2021/07/09 | 1,082.0 | 1,098.0 | 1,056.0 | 1,095.0 | 1,095.0 | 28,700 |
| 2021/07/08 | 1,100.0 | 1,100.0 | 1,081.0 | 1,082.0 | 1,082.0 | 10,700 |
| 2021/07/07 | 1,102.0 | 1,112.0 | 1,096.0 | 1,096.0 | 1,096.0 | 15,900 |
| 2021/07/06 | 1,117.0 | 1,117.0 | 1,102.0 | 1,107.0 | 1,107.0 | 10,600 |
| 2021/07/05 | 1,136.0 | 1,136.0 | 1,113.0 | 1,119.0 | 1,119.0 | 11,000 |
| 2021/07/02 | 1,132.0 | 1,145.0 | 1,128.0 | 1,136.0 | 1,136.0 | 10,400 |
| 2021/07/01 | 1,162.0 | 1,162.0 | 1,132.0 | 1,132.0 | 1,132.0 | 11,500 |
| 2021/06/30 | 1,164.0 | 1,179.0 | 1,151.0 | 1,152.0 | 1,152.0 | 20,100 |
| 2021/06/29 | 1,150.0 | 1,160.0 | 1,144.0 | 1,148.0 | 1,148.0 | 15,600 |
| 2021/06/28 | 1,157.0 | 1,187.0 | 1,155.0 | 1,168.0 | 1,168.0 | 25,100 |
| 2021/06/25 | 1,134.0 | 1,165.0 | 1,124.0 | 1,147.0 | 1,147.0 | 23,900 |
| 2021/06/24 | 1,168.0 | 1,168.0 | 1,132.0 | 1,135.0 | 1,135.0 | 26,600 |
| 2021/06/23 | 1,162.0 | 1,175.0 | 1,152.0 | 1,167.0 | 1,167.0 | 20,200 |
| 2021/06/22 | 1,169.0 | 1,186.0 | 1,149.0 | 1,171.0 | 1,171.0 | 30,100 |
| 2021/06/21 | 1,169.0 | 1,173.0 | 1,148.0 | 1,164.0 | 1,164.0 | 38,900 |
| 2021/06/18 | 1,221.0 | 1,228.0 | 1,190.0 | 1,197.0 | 1,197.0 | 40,200 |
| 2021/06/17 | 1,243.0 | 1,247.0 | 1,211.0 | 1,214.0 | 1,214.0 | 33,200 |
おすすめ条件でスクリーニングされた銘柄を見る
カイノスの取引履歴を振り返りませんか？
カイノス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。
