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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 5,880.0 | 5,890.0 | 5,820.0 | 5,850.0 | 5,850.0 | 1,200 |
| 2018/11/27 | 5,820.0 | 5,880.0 | 5,810.0 | 5,880.0 | 5,880.0 | 1,600 |
| 2018/11/26 | 5,820.0 | 5,860.0 | 5,800.0 | 5,840.0 | 5,840.0 | 1,600 |
| 2018/11/22 | 5,920.0 | 5,920.0 | 5,830.0 | 5,830.0 | 5,830.0 | 1,500 |
| 2018/11/21 | 5,860.0 | 5,860.0 | 5,810.0 | 5,830.0 | 5,830.0 | 2,200 |
| 2018/11/20 | 5,910.0 | 5,910.0 | 5,880.0 | 5,880.0 | 5,880.0 | 1,500 |
| 2018/11/19 | 5,940.0 | 5,940.0 | 5,890.0 | 5,910.0 | 5,910.0 | 600 |
| 2018/11/16 | 5,880.0 | 5,950.0 | 5,880.0 | 5,940.0 | 5,940.0 | 1,100 |
| 2018/11/15 | 5,910.0 | 5,980.0 | 5,870.0 | 5,880.0 | 5,880.0 | 1,700 |
| 2018/11/14 | 6,130.0 | 6,130.0 | 5,900.0 | 5,900.0 | 5,900.0 | 3,100 |
| 2018/11/13 | 5,960.0 | 6,160.0 | 5,960.0 | 6,030.0 | 6,030.0 | 3,700 |
| 2018/11/12 | 6,100.0 | 6,100.0 | 5,990.0 | 6,080.0 | 6,080.0 | 1,600 |
| 2018/11/09 | 5,920.0 | 6,060.0 | 5,920.0 | 6,060.0 | 6,060.0 | 1,700 |
| 2018/11/08 | 6,020.0 | 6,110.0 | 5,960.0 | 5,960.0 | 5,960.0 | 3,000 |
| 2018/11/07 | 5,910.0 | 6,010.0 | 5,870.0 | 5,870.0 | 5,870.0 | 5,500 |
| 2018/11/06 | 5,820.0 | 5,990.0 | 5,820.0 | 5,990.0 | 5,990.0 | 5,600 |
| 2018/11/05 | 5,920.0 | 5,920.0 | 5,850.0 | 5,850.0 | 5,850.0 | 2,600 |
| 2018/11/02 | 5,860.0 | 5,930.0 | 5,860.0 | 5,920.0 | 5,920.0 | 3,900 |
| 2018/11/01 | 5,960.0 | 5,960.0 | 5,880.0 | 5,930.0 | 5,930.0 | 2,400 |
| 2018/10/31 | 6,030.0 | 6,030.0 | 5,940.0 | 6,010.0 | 6,010.0 | 2,000 |
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。
