3,297円
ＣＫサンエツ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) |
|---|---|---|---|---|---|---|
| 2020/09/28 | 3,645.0 | 3,755.0 | 3,580.0 | 3,755.0 | 3,755.0 | 8,000 |
| 2020/09/25 | 3,590.0 | 3,645.0 | 3,590.0 | 3,645.0 | 3,645.0 | 1,700 |
| 2020/09/24 | 3,735.0 | 3,735.0 | 3,595.0 | 3,625.0 | 3,625.0 | 2,400 |
| 2020/09/23 | 3,570.0 | 3,740.0 | 3,555.0 | 3,740.0 | 3,740.0 | 14,700 |
| 2020/09/18 | 3,560.0 | 3,595.0 | 3,530.0 | 3,580.0 | 3,580.0 | 9,100 |
| 2020/09/17 | 3,470.0 | 3,540.0 | 3,435.0 | 3,540.0 | 3,540.0 | 9,200 |
| 2020/09/16 | 3,370.0 | 3,480.0 | 3,370.0 | 3,470.0 | 3,470.0 | 14,800 |
| 2020/09/15 | 3,370.0 | 3,370.0 | 3,370.0 | 3,370.0 | 3,370.0 | 1,100 |
| 2020/09/14 | 3,375.0 | 3,375.0 | 3,325.0 | 3,370.0 | 3,370.0 | 3,800 |
| 2020/09/11 | 3,360.0 | 3,390.0 | 3,335.0 | 3,335.0 | 3,335.0 | 5,700 |
| 2020/09/10 | 3,310.0 | 3,325.0 | 3,295.0 | 3,315.0 | 3,315.0 | 2,800 |
| 2020/09/09 | 3,345.0 | 3,350.0 | 3,280.0 | 3,310.0 | 3,310.0 | 4,700 |
| 2020/09/08 | 3,330.0 | 3,345.0 | 3,285.0 | 3,345.0 | 3,345.0 | 2,400 |
| 2020/09/07 | 3,365.0 | 3,365.0 | 3,290.0 | 3,295.0 | 3,295.0 | 1,100 |
| 2020/09/04 | 3,355.0 | 3,355.0 | 3,290.0 | 3,295.0 | 3,295.0 | 1,500 |
| 2020/09/03 | 3,340.0 | 3,370.0 | 3,310.0 | 3,355.0 | 3,355.0 | 4,000 |
| 2020/09/02 | 3,340.0 | 3,340.0 | 3,310.0 | 3,340.0 | 3,340.0 | 1,800 |
| 2020/09/01 | 3,340.0 | 3,350.0 | 3,280.0 | 3,300.0 | 3,300.0 | 1,200 |
| 2020/08/31 | 3,425.0 | 3,450.0 | 3,255.0 | 3,340.0 | 3,340.0 | 4,500 |
| 2020/08/28 | 3,255.0 | 3,285.0 | 3,225.0 | 3,285.0 | 3,285.0 | 4,400 |
おすすめ条件でスクリーニングされた銘柄を見る
ＣＫサンエツの取引履歴を振り返りませんか？
ＣＫサンエツ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。
