4,753円
鹿島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) |
|---|---|---|---|---|---|---|
| 2021/04/20 | 1,548.0 | 1,548.0 | 1,525.0 | 1,535.0 | 1,535.0 | 1,358,600 |
| 2021/04/19 | 1,555.0 | 1,574.0 | 1,548.0 | 1,556.0 | 1,556.0 | 1,098,500 |
| 2021/04/16 | 1,551.0 | 1,559.0 | 1,540.0 | 1,554.0 | 1,554.0 | 1,375,000 |
| 2021/04/15 | 1,545.0 | 1,557.0 | 1,533.0 | 1,547.0 | 1,547.0 | 1,271,600 |
| 2021/04/14 | 1,547.0 | 1,552.0 | 1,523.0 | 1,541.0 | 1,541.0 | 1,406,300 |
| 2021/04/13 | 1,555.0 | 1,567.0 | 1,545.0 | 1,555.0 | 1,555.0 | 1,372,700 |
| 2021/04/12 | 1,570.0 | 1,570.0 | 1,546.0 | 1,554.0 | 1,554.0 | 952,900 |
| 2021/04/09 | 1,557.0 | 1,569.0 | 1,546.0 | 1,548.0 | 1,548.0 | 1,382,200 |
| 2021/04/08 | 1,563.0 | 1,563.0 | 1,541.0 | 1,553.0 | 1,553.0 | 1,296,700 |
| 2021/04/07 | 1,554.0 | 1,570.0 | 1,544.0 | 1,569.0 | 1,569.0 | 1,607,700 |
| 2021/04/06 | 1,569.0 | 1,573.0 | 1,541.0 | 1,543.0 | 1,543.0 | 1,192,700 |
| 2021/04/05 | 1,571.0 | 1,571.0 | 1,547.0 | 1,561.0 | 1,561.0 | 895,400 |
| 2021/04/02 | 1,587.0 | 1,593.0 | 1,548.0 | 1,556.0 | 1,556.0 | 1,044,100 |
| 2021/04/01 | 1,585.0 | 1,611.0 | 1,562.0 | 1,572.0 | 1,572.0 | 1,659,400 |
| 2021/03/31 | 1,591.0 | 1,599.0 | 1,571.0 | 1,571.0 | 1,571.0 | 1,844,400 |
| 2021/03/30 | 1,605.0 | 1,620.0 | 1,582.0 | 1,619.0 | 1,619.0 | 1,347,400 |
| 2021/03/29 | 1,652.0 | 1,660.0 | 1,612.0 | 1,630.0 | 1,630.0 | 2,082,100 |
| 2021/03/26 | 1,638.0 | 1,652.0 | 1,622.0 | 1,625.0 | 1,625.0 | 2,289,700 |
| 2021/03/25 | 1,592.0 | 1,621.0 | 1,592.0 | 1,615.0 | 1,615.0 | 1,422,700 |
| 2021/03/24 | 1,610.0 | 1,623.0 | 1,569.0 | 1,576.0 | 1,576.0 | 2,073,500 |
おすすめ条件でスクリーニングされた銘柄を見る
鹿島の取引履歴を振り返りませんか？
鹿島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。
