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) |
|---|---|---|---|---|---|---|
| 2014/10/01 | 1,131.0 | 1,139.0 | 1,115.0 | 1,117.0 | 1,117.0 | 869,000 |
| 2014/09/30 | 1,138.0 | 1,138.0 | 1,117.0 | 1,128.0 | 1,128.0 | 574,000 |
| 2014/09/29 | 1,143.0 | 1,147.0 | 1,131.0 | 1,135.0 | 1,135.0 | 355,000 |
| 2014/09/26 | 1,128.0 | 1,153.0 | 1,128.0 | 1,136.0 | 1,136.0 | 648,000 |
| 2014/09/25 | 1,134.0 | 1,151.0 | 1,127.0 | 1,151.0 | 1,151.0 | 626,000 |
| 2014/09/24 | 1,121.0 | 1,130.0 | 1,111.0 | 1,121.0 | 1,121.0 | 865,000 |
| 2014/09/22 | 1,140.0 | 1,147.0 | 1,124.0 | 1,136.0 | 1,136.0 | 473,000 |
| 2014/09/19 | 1,128.0 | 1,148.0 | 1,124.0 | 1,140.0 | 1,140.0 | 1,109,000 |
| 2014/09/18 | 1,115.0 | 1,126.0 | 1,111.0 | 1,117.0 | 1,117.0 | 608,000 |
| 2014/09/17 | 1,114.0 | 1,120.0 | 1,108.0 | 1,109.0 | 1,109.0 | 398,000 |
| 2014/09/16 | 1,120.0 | 1,125.0 | 1,111.0 | 1,122.0 | 1,122.0 | 565,000 |
| 2014/09/12 | 1,126.0 | 1,133.0 | 1,117.0 | 1,122.0 | 1,122.0 | 740,000 |
| 2014/09/11 | 1,163.0 | 1,163.0 | 1,128.0 | 1,136.0 | 1,136.0 | 829,000 |
| 2014/09/10 | 1,150.0 | 1,157.0 | 1,131.0 | 1,152.0 | 1,152.0 | 825,000 |
| 2014/09/09 | 1,150.0 | 1,198.0 | 1,150.0 | 1,165.0 | 1,165.0 | 1,717,000 |
| 2014/09/08 | 1,121.0 | 1,140.0 | 1,114.0 | 1,134.0 | 1,134.0 | 409,000 |
| 2014/09/05 | 1,127.0 | 1,130.0 | 1,111.0 | 1,118.0 | 1,118.0 | 478,000 |
| 2014/09/04 | 1,123.0 | 1,134.0 | 1,120.0 | 1,121.0 | 1,121.0 | 413,000 |
| 2014/09/03 | 1,142.0 | 1,143.0 | 1,126.0 | 1,132.0 | 1,132.0 | 548,000 |
| 2014/09/02 | 1,127.0 | 1,148.0 | 1,124.0 | 1,142.0 | 1,142.0 | 518,000 |
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。
