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) |
|---|---|---|---|---|---|---|
| 2018/01/10 | 6,920.0 | 7,000.0 | 6,910.0 | 6,940.0 | 6,940.0 | 3,100 |
| 2018/01/09 | 6,820.0 | 6,920.0 | 6,810.0 | 6,860.0 | 6,860.0 | 5,000 |
| 2018/01/05 | 6,680.0 | 6,800.0 | 6,660.0 | 6,750.0 | 6,750.0 | 5,200 |
| 2018/01/04 | 6,610.0 | 6,680.0 | 6,590.0 | 6,680.0 | 6,680.0 | 4,700 |
| 2017/12/29 | 6,520.0 | 6,560.0 | 6,480.0 | 6,530.0 | 6,530.0 | 2,500 |
| 2017/12/28 | 6,530.0 | 6,600.0 | 6,500.0 | 6,520.0 | 6,520.0 | 2,200 |
| 2017/12/27 | 6,620.0 | 6,620.0 | 6,480.0 | 6,530.0 | 6,530.0 | 3,400 |
| 2017/12/26 | 6,530.0 | 6,530.0 | 6,450.0 | 6,520.0 | 6,520.0 | 3,000 |
| 2017/12/25 | 6,550.0 | 6,560.0 | 6,460.0 | 6,520.0 | 6,520.0 | 3,100 |
| 2017/12/22 | 6,530.0 | 6,600.0 | 6,510.0 | 6,540.0 | 6,540.0 | 3,300 |
| 2017/12/21 | 6,540.0 | 6,560.0 | 6,420.0 | 6,550.0 | 6,550.0 | 7,100 |
| 2017/12/20 | 6,610.0 | 6,610.0 | 6,530.0 | 6,530.0 | 6,530.0 | 3,700 |
| 2017/12/19 | 6,660.0 | 6,710.0 | 6,620.0 | 6,630.0 | 6,630.0 | 1,700 |
| 2017/12/18 | 6,750.0 | 6,750.0 | 6,450.0 | 6,660.0 | 6,660.0 | 8,000 |
| 2017/12/15 | 6,840.0 | 6,840.0 | 6,730.0 | 6,760.0 | 6,760.0 | 4,200 |
| 2017/12/14 | 6,870.0 | 6,870.0 | 6,810.0 | 6,850.0 | 6,850.0 | 3,600 |
| 2017/12/13 | 6,910.0 | 6,910.0 | 6,820.0 | 6,840.0 | 6,840.0 | 5,400 |
| 2017/12/12 | 7,080.0 | 7,080.0 | 6,850.0 | 6,880.0 | 6,880.0 | 8,300 |
| 2017/12/11 | 6,850.0 | 6,940.0 | 6,840.0 | 6,920.0 | 6,920.0 | 3,300 |
| 2017/12/08 | 6,830.0 | 6,930.0 | 6,830.0 | 6,870.0 | 6,870.0 | 5,300 |
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。
