3,191円
ＫＡＤＯＫＡＷＡ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) |
|---|---|---|---|---|---|---|
| 2021/09/30 | 5,940.0 | 6,230.0 | 5,870.0 | 6,210.0 | 3,105.0 | 436,600 |
| 2021/09/29 | 5,790.0 | 5,980.0 | 5,740.0 | 5,960.0 | 2,980.0 | 405,500 |
| 2021/09/28 | 5,790.0 | 5,870.0 | 5,550.0 | 5,860.0 | 2,930.0 | 451,300 |
| 2021/09/27 | 6,000.0 | 6,020.0 | 5,800.0 | 5,840.0 | 2,920.0 | 321,100 |
| 2021/09/24 | 5,880.0 | 6,070.0 | 5,870.0 | 6,060.0 | 3,030.0 | 402,000 |
| 2021/09/22 | 5,690.0 | 5,810.0 | 5,660.0 | 5,730.0 | 2,865.0 | 234,900 |
| 2021/09/21 | 5,520.0 | 5,730.0 | 5,500.0 | 5,690.0 | 2,845.0 | 227,800 |
| 2021/09/17 | 5,590.0 | 5,700.0 | 5,520.0 | 5,620.0 | 2,810.0 | 782,900 |
| 2021/09/16 | 5,640.0 | 5,660.0 | 5,560.0 | 5,610.0 | 2,805.0 | 199,900 |
| 2021/09/15 | 5,660.0 | 5,690.0 | 5,570.0 | 5,620.0 | 2,810.0 | 164,700 |
| 2021/09/14 | 5,700.0 | 5,780.0 | 5,620.0 | 5,760.0 | 2,880.0 | 258,200 |
| 2021/09/13 | 5,710.0 | 5,750.0 | 5,660.0 | 5,720.0 | 2,860.0 | 266,700 |
| 2021/09/10 | 5,500.0 | 5,700.0 | 5,460.0 | 5,700.0 | 2,850.0 | 314,900 |
| 2021/09/09 | 5,520.0 | 5,530.0 | 5,450.0 | 5,500.0 | 2,750.0 | 153,500 |
| 2021/09/08 | 5,550.0 | 5,590.0 | 5,470.0 | 5,520.0 | 2,760.0 | 174,700 |
| 2021/09/07 | 5,500.0 | 5,590.0 | 5,460.0 | 5,570.0 | 2,785.0 | 231,800 |
| 2021/09/06 | 5,400.0 | 5,400.0 | 5,250.0 | 5,390.0 | 2,695.0 | 235,300 |
| 2021/09/03 | 5,190.0 | 5,340.0 | 5,190.0 | 5,310.0 | 2,655.0 | 207,400 |
| 2021/09/02 | 5,140.0 | 5,230.0 | 5,090.0 | 5,220.0 | 2,610.0 | 204,700 |
| 2021/09/01 | 5,100.0 | 5,160.0 | 5,060.0 | 5,070.0 | 2,535.0 | 149,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ＫＡＤＯＫＡＷＡの取引履歴を振り返りませんか？
ＫＡＤＯＫＡＷＡ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。
