2,879円
ＫＳＫ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) |
|---|---|---|---|---|---|---|
| 2017/07/12 | 1,348.0 | 1,349.0 | 1,339.0 | 1,349.0 | 1,349.0 | 2,300 |
| 2017/07/11 | 1,334.0 | 1,346.0 | 1,334.0 | 1,345.0 | 1,345.0 | 6,400 |
| 2017/07/10 | 1,336.0 | 1,336.0 | 1,323.0 | 1,330.0 | 1,330.0 | 1,900 |
| 2017/07/07 | 1,339.0 | 1,339.0 | 1,320.0 | 1,323.0 | 1,323.0 | 2,700 |
| 2017/07/06 | 1,341.0 | 1,341.0 | 1,341.0 | 1,341.0 | 1,341.0 | 700 |
| 2017/07/05 | 1,322.0 | 1,334.0 | 1,321.0 | 1,334.0 | 1,334.0 | 1,700 |
| 2017/07/04 | 1,335.0 | 1,339.0 | 1,335.0 | 1,337.0 | 1,337.0 | 400 |
| 2017/07/03 | 1,347.0 | 1,350.0 | 1,306.0 | 1,340.0 | 1,340.0 | 7,200 |
| 2017/06/30 | 1,332.0 | 1,332.0 | 1,330.0 | 1,330.0 | 1,330.0 | 1,900 |
| 2017/06/29 | 1,328.0 | 1,340.0 | 1,328.0 | 1,340.0 | 1,340.0 | 2,800 |
| 2017/06/28 | 1,341.0 | 1,341.0 | 1,321.0 | 1,325.0 | 1,325.0 | 3,900 |
| 2017/06/27 | 1,341.0 | 1,343.0 | 1,334.0 | 1,343.0 | 1,343.0 | 6,900 |
| 2017/06/26 | 1,339.0 | 1,343.0 | 1,337.0 | 1,342.0 | 1,342.0 | 2,900 |
| 2017/06/23 | 1,348.0 | 1,348.0 | 1,321.0 | 1,331.0 | 1,331.0 | 7,100 |
| 2017/06/22 | 1,341.0 | 1,344.0 | 1,334.0 | 1,344.0 | 1,344.0 | 1,300 |
| 2017/06/21 | 1,357.0 | 1,357.0 | 1,301.0 | 1,342.0 | 1,342.0 | 7,800 |
| 2017/06/20 | 1,355.0 | 1,359.0 | 1,345.0 | 1,347.0 | 1,347.0 | 2,700 |
| 2017/06/19 | 1,345.0 | 1,360.0 | 1,340.0 | 1,342.0 | 1,342.0 | 5,900 |
| 2017/06/16 | 1,335.0 | 1,351.0 | 1,335.0 | 1,343.0 | 1,343.0 | 6,400 |
| 2017/06/15 | 1,345.0 | 1,345.0 | 1,335.0 | 1,335.0 | 1,335.0 | 1,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ＫＳＫの取引履歴を振り返りませんか？
ＫＳＫ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。
