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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 6,170.0 | 6,360.0 | 6,170.0 | 6,360.0 | 6,360.0 | 3,500 |
| 2018/09/28 | 6,290.0 | 6,290.0 | 6,190.0 | 6,260.0 | 6,260.0 | 1,900 |
| 2018/09/27 | 6,290.0 | 6,350.0 | 6,250.0 | 6,250.0 | 6,250.0 | 3,400 |
| 2018/09/26 | 6,310.0 | 6,310.0 | 6,250.0 | 6,290.0 | 6,290.0 | 2,000 |
| 2018/09/25 | 6,090.0 | 6,370.0 | 6,060.0 | 6,370.0 | 6,370.0 | 5,100 |
| 2018/09/21 | 6,200.0 | 6,210.0 | 6,000.0 | 6,000.0 | 6,000.0 | 4,600 |
| 2018/09/20 | 6,100.0 | 6,180.0 | 6,100.0 | 6,170.0 | 6,170.0 | 2,400 |
| 2018/09/19 | 6,160.0 | 6,170.0 | 6,100.0 | 6,120.0 | 6,120.0 | 2,500 |
| 2018/09/18 | 6,070.0 | 6,100.0 | 6,050.0 | 6,100.0 | 6,100.0 | 1,700 |
| 2018/09/14 | 5,990.0 | 6,020.0 | 5,970.0 | 6,020.0 | 6,020.0 | 3,100 |
| 2018/09/13 | 6,060.0 | 6,060.0 | 5,990.0 | 5,990.0 | 5,990.0 | 1,200 |
| 2018/09/12 | 6,070.0 | 6,080.0 | 6,000.0 | 6,010.0 | 6,010.0 | 1,600 |
| 2018/09/11 | 6,030.0 | 6,120.0 | 6,000.0 | 6,070.0 | 6,070.0 | 2,400 |
| 2018/09/10 | 5,970.0 | 6,030.0 | 5,970.0 | 6,030.0 | 6,030.0 | 1,000 |
| 2018/09/07 | 5,980.0 | 6,030.0 | 5,960.0 | 6,020.0 | 6,020.0 | 2,700 |
| 2018/09/06 | 5,990.0 | 6,030.0 | 5,980.0 | 5,990.0 | 5,990.0 | 1,500 |
| 2018/09/05 | 6,010.0 | 6,030.0 | 5,970.0 | 5,980.0 | 5,980.0 | 2,300 |
| 2018/09/04 | 5,990.0 | 6,040.0 | 5,990.0 | 6,040.0 | 6,040.0 | 1,300 |
| 2018/09/03 | 6,000.0 | 6,110.0 | 6,000.0 | 6,000.0 | 6,000.0 | 1,400 |
| 2018/08/31 | 6,070.0 | 6,160.0 | 6,050.0 | 6,060.0 | 6,060.0 | 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。
