3,451円
加藤産業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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 5,840.0 | 5,900.0 | 5,840.0 | 5,870.0 | 5,870.0 | 27,000 |
| 2025/11/05 | 5,900.0 | 5,940.0 | 5,810.0 | 5,880.0 | 5,880.0 | 31,300 |
| 2025/11/04 | 5,920.0 | 5,960.0 | 5,880.0 | 5,900.0 | 5,900.0 | 43,600 |
| 2025/10/31 | 5,940.0 | 5,940.0 | 5,860.0 | 5,920.0 | 5,920.0 | 34,300 |
| 2025/10/30 | 5,850.0 | 5,890.0 | 5,830.0 | 5,890.0 | 5,890.0 | 44,600 |
| 2025/10/29 | 5,890.0 | 5,910.0 | 5,790.0 | 5,790.0 | 5,790.0 | 41,900 |
| 2025/10/28 | 6,020.0 | 6,020.0 | 5,830.0 | 5,890.0 | 5,890.0 | 36,500 |
| 2025/10/27 | 6,030.0 | 6,070.0 | 6,000.0 | 6,050.0 | 6,050.0 | 41,600 |
| 2025/10/24 | 6,050.0 | 6,090.0 | 6,000.0 | 6,000.0 | 6,000.0 | 21,800 |
| 2025/10/23 | 6,010.0 | 6,080.0 | 6,010.0 | 6,050.0 | 6,050.0 | 49,000 |
| 2025/10/22 | 6,020.0 | 6,080.0 | 6,020.0 | 6,030.0 | 6,030.0 | 31,100 |
| 2025/10/21 | 6,060.0 | 6,060.0 | 6,010.0 | 6,020.0 | 6,020.0 | 26,400 |
| 2025/10/20 | 6,010.0 | 6,060.0 | 6,010.0 | 6,060.0 | 6,060.0 | 21,600 |
| 2025/10/17 | 5,910.0 | 5,950.0 | 5,890.0 | 5,940.0 | 5,940.0 | 16,600 |
| 2025/10/16 | 5,980.0 | 6,060.0 | 5,900.0 | 5,910.0 | 5,910.0 | 26,400 |
| 2025/10/15 | 5,880.0 | 6,010.0 | 5,860.0 | 5,980.0 | 5,980.0 | 31,800 |
| 2025/10/14 | 5,750.0 | 5,850.0 | 5,740.0 | 5,850.0 | 5,850.0 | 43,500 |
| 2025/10/10 | 5,780.0 | 5,820.0 | 5,770.0 | 5,790.0 | 5,790.0 | 39,600 |
| 2025/10/09 | 5,810.0 | 5,830.0 | 5,780.0 | 5,830.0 | 5,830.0 | 29,700 |
| 2025/10/08 | 5,890.0 | 5,960.0 | 5,820.0 | 5,820.0 | 5,820.0 | 30,600 |
おすすめ条件でスクリーニングされた銘柄を見る
加藤産業の取引履歴を振り返りませんか？
加藤産業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。
