3,261円
かどや製油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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 3,395.0 | 3,645.0 | 3,390.0 | 3,540.0 | 3,540.0 | 5,000 |
| 2020/02/28 | 3,420.0 | 3,455.0 | 3,400.0 | 3,400.0 | 3,400.0 | 7,400 |
| 2020/02/27 | 3,625.0 | 3,645.0 | 3,530.0 | 3,530.0 | 3,530.0 | 4,000 |
| 2020/02/26 | 3,705.0 | 3,710.0 | 3,645.0 | 3,650.0 | 3,650.0 | 5,400 |
| 2020/02/25 | 3,805.0 | 3,805.0 | 3,710.0 | 3,710.0 | 3,710.0 | 4,400 |
| 2020/02/21 | 3,810.0 | 3,835.0 | 3,810.0 | 3,810.0 | 3,810.0 | 900 |
| 2020/02/20 | 3,850.0 | 3,850.0 | 3,800.0 | 3,800.0 | 3,800.0 | 1,000 |
| 2020/02/19 | 3,820.0 | 3,890.0 | 3,820.0 | 3,830.0 | 3,830.0 | 700 |
| 2020/02/18 | 3,850.0 | 3,855.0 | 3,820.0 | 3,820.0 | 3,820.0 | 1,600 |
| 2020/02/17 | 3,910.0 | 3,910.0 | 3,850.0 | 3,850.0 | 3,850.0 | 2,500 |
| 2020/02/14 | 3,940.0 | 3,965.0 | 3,925.0 | 3,955.0 | 3,955.0 | 1,300 |
| 2020/02/13 | 3,945.0 | 3,985.0 | 3,940.0 | 3,940.0 | 3,940.0 | 700 |
| 2020/02/12 | 3,990.0 | 3,990.0 | 3,940.0 | 3,945.0 | 3,945.0 | 2,200 |
| 2020/02/10 | 3,905.0 | 3,935.0 | 3,905.0 | 3,920.0 | 3,920.0 | 1,000 |
| 2020/02/07 | 3,930.0 | 4,000.0 | 3,905.0 | 3,905.0 | 3,905.0 | 2,700 |
| 2020/02/06 | 3,860.0 | 3,935.0 | 3,860.0 | 3,925.0 | 3,925.0 | 3,900 |
| 2020/02/05 | 3,830.0 | 3,870.0 | 3,830.0 | 3,860.0 | 3,860.0 | 900 |
| 2020/02/04 | 3,840.0 | 3,840.0 | 3,820.0 | 3,830.0 | 3,830.0 | 1,500 |
| 2020/02/03 | 3,840.0 | 3,845.0 | 3,830.0 | 3,830.0 | 3,830.0 | 1,800 |
| 2020/01/31 | 3,830.0 | 3,855.0 | 3,830.0 | 3,850.0 | 3,850.0 | 1,700 |
おすすめ条件でスクリーニングされた銘柄を見る
かどや製油の取引履歴を振り返りませんか？
かどや製油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。
