5,391円
きんでん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) |
|---|---|---|---|---|---|---|
| 2015/02/02 | 1,390.0 | 1,415.0 | 1,370.0 | 1,399.0 | 1,399.0 | 737,000 |
| 2015/01/30 | 1,392.0 | 1,415.0 | 1,387.0 | 1,402.0 | 1,402.0 | 822,000 |
| 2015/01/29 | 1,409.0 | 1,409.0 | 1,346.0 | 1,395.0 | 1,395.0 | 1,754,000 |
| 2015/01/28 | 1,370.0 | 1,445.0 | 1,369.0 | 1,422.0 | 1,422.0 | 1,459,000 |
| 2015/01/27 | 1,354.0 | 1,370.0 | 1,353.0 | 1,367.0 | 1,367.0 | 669,000 |
| 2015/01/26 | 1,314.0 | 1,352.0 | 1,312.0 | 1,347.0 | 1,347.0 | 913,000 |
| 2015/01/23 | 1,340.0 | 1,346.0 | 1,326.0 | 1,340.0 | 1,340.0 | 727,000 |
| 2015/01/22 | 1,313.0 | 1,339.0 | 1,310.0 | 1,339.0 | 1,339.0 | 801,000 |
| 2015/01/21 | 1,331.0 | 1,332.0 | 1,313.0 | 1,325.0 | 1,325.0 | 617,000 |
| 2015/01/20 | 1,321.0 | 1,338.0 | 1,308.0 | 1,336.0 | 1,336.0 | 1,049,000 |
| 2015/01/19 | 1,319.0 | 1,327.0 | 1,300.0 | 1,322.0 | 1,322.0 | 813,000 |
| 2015/01/16 | 1,297.0 | 1,325.0 | 1,290.0 | 1,322.0 | 1,322.0 | 1,056,000 |
| 2015/01/15 | 1,292.0 | 1,327.0 | 1,287.0 | 1,323.0 | 1,323.0 | 1,222,000 |
| 2015/01/14 | 1,250.0 | 1,304.0 | 1,249.0 | 1,299.0 | 1,299.0 | 1,377,000 |
| 2015/01/13 | 1,198.0 | 1,240.0 | 1,193.0 | 1,240.0 | 1,240.0 | 1,529,000 |
| 2015/01/09 | 1,197.0 | 1,197.0 | 1,183.0 | 1,193.0 | 1,193.0 | 725,000 |
| 2015/01/08 | 1,161.0 | 1,188.0 | 1,161.0 | 1,184.0 | 1,184.0 | 725,000 |
| 2015/01/07 | 1,151.0 | 1,162.0 | 1,151.0 | 1,154.0 | 1,154.0 | 403,000 |
| 2015/01/06 | 1,183.0 | 1,186.0 | 1,167.0 | 1,167.0 | 1,167.0 | 462,000 |
| 2015/01/05 | 1,214.0 | 1,218.0 | 1,202.0 | 1,202.0 | 1,202.0 | 493,000 |
おすすめ条件でスクリーニングされた銘柄を見る
きんでんの取引履歴を振り返りませんか？
きんでん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。
