5,388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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 1,745.0 | 1,766.0 | 1,745.0 | 1,755.0 | 1,755.0 | 258,000 |
| 2020/06/26 | 1,756.0 | 1,762.0 | 1,749.0 | 1,756.0 | 1,756.0 | 342,800 |
| 2020/06/25 | 1,757.0 | 1,757.0 | 1,745.0 | 1,746.0 | 1,746.0 | 308,000 |
| 2020/06/24 | 1,770.0 | 1,775.0 | 1,753.0 | 1,763.0 | 1,763.0 | 301,500 |
| 2020/06/23 | 1,767.0 | 1,781.0 | 1,749.0 | 1,767.0 | 1,767.0 | 369,500 |
| 2020/06/22 | 1,790.0 | 1,790.0 | 1,764.0 | 1,765.0 | 1,765.0 | 295,300 |
| 2020/06/19 | 1,791.0 | 1,791.0 | 1,761.0 | 1,787.0 | 1,787.0 | 782,700 |
| 2020/06/18 | 1,766.0 | 1,791.0 | 1,761.0 | 1,785.0 | 1,785.0 | 393,000 |
| 2020/06/17 | 1,800.0 | 1,810.0 | 1,782.0 | 1,782.0 | 1,782.0 | 433,300 |
| 2020/06/16 | 1,799.0 | 1,800.0 | 1,774.0 | 1,794.0 | 1,794.0 | 509,800 |
| 2020/06/15 | 1,798.0 | 1,803.0 | 1,761.0 | 1,763.0 | 1,763.0 | 553,000 |
| 2020/06/12 | 1,776.0 | 1,785.0 | 1,757.0 | 1,779.0 | 1,779.0 | 676,500 |
| 2020/06/11 | 1,800.0 | 1,820.0 | 1,793.0 | 1,808.0 | 1,808.0 | 392,500 |
| 2020/06/10 | 1,823.0 | 1,828.0 | 1,812.0 | 1,816.0 | 1,816.0 | 628,000 |
| 2020/06/09 | 1,820.0 | 1,841.0 | 1,816.0 | 1,837.0 | 1,837.0 | 571,800 |
| 2020/06/08 | 1,810.0 | 1,817.0 | 1,791.0 | 1,814.0 | 1,814.0 | 853,700 |
| 2020/06/05 | 1,800.0 | 1,812.0 | 1,795.0 | 1,807.0 | 1,807.0 | 563,400 |
| 2020/06/04 | 1,811.0 | 1,817.0 | 1,792.0 | 1,811.0 | 1,811.0 | 481,100 |
| 2020/06/03 | 1,808.0 | 1,818.0 | 1,783.0 | 1,797.0 | 1,797.0 | 464,700 |
| 2020/06/02 | 1,801.0 | 1,810.0 | 1,787.0 | 1,797.0 | 1,797.0 | 503,300 |
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。
