3,944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) |
|---|---|---|---|---|---|---|
| 2020/02/10 | 1,574.0 | 1,581.0 | 1,557.0 | 1,580.0 | 1,580.0 | 47,500 |
| 2020/02/07 | 1,598.0 | 1,599.0 | 1,579.0 | 1,580.0 | 1,580.0 | 51,500 |
| 2020/02/06 | 1,580.0 | 1,613.0 | 1,580.0 | 1,598.0 | 1,598.0 | 76,400 |
| 2020/02/05 | 1,560.0 | 1,575.0 | 1,557.0 | 1,571.0 | 1,571.0 | 75,300 |
| 2020/02/04 | 1,528.0 | 1,552.0 | 1,527.0 | 1,550.0 | 1,550.0 | 87,600 |
| 2020/02/03 | 1,520.0 | 1,548.0 | 1,516.0 | 1,539.0 | 1,539.0 | 102,800 |
| 2020/01/31 | 1,576.0 | 1,582.0 | 1,556.0 | 1,558.0 | 1,558.0 | 97,500 |
| 2020/01/30 | 1,574.0 | 1,577.0 | 1,549.0 | 1,557.0 | 1,557.0 | 79,900 |
| 2020/01/29 | 1,562.0 | 1,574.0 | 1,562.0 | 1,572.0 | 1,572.0 | 60,300 |
| 2020/01/28 | 1,550.0 | 1,572.0 | 1,543.0 | 1,564.0 | 1,564.0 | 72,500 |
| 2020/01/27 | 1,572.0 | 1,578.0 | 1,562.0 | 1,570.0 | 1,570.0 | 72,000 |
| 2020/01/24 | 1,607.0 | 1,608.0 | 1,596.0 | 1,597.0 | 1,597.0 | 51,800 |
| 2020/01/23 | 1,619.0 | 1,619.0 | 1,599.0 | 1,599.0 | 1,599.0 | 81,500 |
| 2020/01/22 | 1,619.0 | 1,634.0 | 1,616.0 | 1,624.0 | 1,624.0 | 70,800 |
| 2020/01/21 | 1,634.0 | 1,635.0 | 1,624.0 | 1,627.0 | 1,627.0 | 62,900 |
| 2020/01/20 | 1,630.0 | 1,643.0 | 1,630.0 | 1,634.0 | 1,634.0 | 40,400 |
| 2020/01/17 | 1,626.0 | 1,641.0 | 1,624.0 | 1,630.0 | 1,630.0 | 62,500 |
| 2020/01/16 | 1,613.0 | 1,623.0 | 1,605.0 | 1,623.0 | 1,623.0 | 55,700 |
| 2020/01/15 | 1,600.0 | 1,618.0 | 1,594.0 | 1,613.0 | 1,613.0 | 94,000 |
| 2020/01/14 | 1,630.0 | 1,630.0 | 1,605.0 | 1,606.0 | 1,606.0 | 80,500 |
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。
