3,976円
鴻池運輸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) |
|---|---|---|---|---|---|---|
| 2022/11/22 | 1,569.0 | 1,588.0 | 1,567.0 | 1,580.0 | 1,580.0 | 51,500 |
| 2022/11/21 | 1,531.0 | 1,542.0 | 1,531.0 | 1,536.0 | 1,536.0 | 23,300 |
| 2022/11/18 | 1,543.0 | 1,547.0 | 1,522.0 | 1,530.0 | 1,530.0 | 42,300 |
| 2022/11/17 | 1,513.0 | 1,535.0 | 1,510.0 | 1,527.0 | 1,527.0 | 30,200 |
| 2022/11/16 | 1,501.0 | 1,516.0 | 1,480.0 | 1,513.0 | 1,513.0 | 35,500 |
| 2022/11/15 | 1,480.0 | 1,515.0 | 1,480.0 | 1,506.0 | 1,506.0 | 46,200 |
| 2022/11/14 | 1,588.0 | 1,592.0 | 1,485.0 | 1,491.0 | 1,491.0 | 97,500 |
| 2022/11/11 | 1,590.0 | 1,604.0 | 1,551.0 | 1,562.0 | 1,562.0 | 132,800 |
| 2022/11/10 | 1,589.0 | 1,620.0 | 1,569.0 | 1,592.0 | 1,592.0 | 178,800 |
| 2022/11/09 | 1,550.0 | 1,550.0 | 1,528.0 | 1,531.0 | 1,531.0 | 34,500 |
| 2022/11/08 | 1,535.0 | 1,548.0 | 1,533.0 | 1,544.0 | 1,544.0 | 49,000 |
| 2022/11/07 | 1,533.0 | 1,539.0 | 1,524.0 | 1,531.0 | 1,531.0 | 72,400 |
| 2022/11/04 | 1,525.0 | 1,544.0 | 1,520.0 | 1,533.0 | 1,533.0 | 43,700 |
| 2022/11/02 | 1,537.0 | 1,563.0 | 1,531.0 | 1,548.0 | 1,548.0 | 64,500 |
| 2022/11/01 | 1,565.0 | 1,570.0 | 1,538.0 | 1,544.0 | 1,544.0 | 62,200 |
| 2022/10/31 | 1,557.0 | 1,568.0 | 1,536.0 | 1,565.0 | 1,565.0 | 98,300 |
| 2022/10/28 | 1,516.0 | 1,547.0 | 1,511.0 | 1,523.0 | 1,523.0 | 244,000 |
| 2022/10/27 | 1,549.0 | 1,549.0 | 1,521.0 | 1,527.0 | 1,527.0 | 39,600 |
| 2022/10/26 | 1,564.0 | 1,566.0 | 1,546.0 | 1,546.0 | 1,546.0 | 47,600 |
| 2022/10/25 | 1,550.0 | 1,562.0 | 1,540.0 | 1,547.0 | 1,547.0 | 58,000 |
おすすめ条件でスクリーニングされた銘柄を見る
鴻池運輸の取引履歴を振り返りませんか？
鴻池運輸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。
