1,527円
キッコーマン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) |
|---|---|---|---|---|---|---|
| 2022/10/06 | 8,330.0 | 8,330.0 | 8,210.0 | 8,210.0 | 1,642.0 | 445,200 |
| 2022/10/05 | 8,390.0 | 8,430.0 | 8,210.0 | 8,310.0 | 1,662.0 | 541,800 |
| 2022/10/04 | 8,280.0 | 8,450.0 | 8,230.0 | 8,420.0 | 1,684.0 | 620,000 |
| 2022/10/03 | 8,140.0 | 8,220.0 | 7,900.0 | 8,180.0 | 1,636.0 | 588,600 |
| 2022/09/30 | 8,280.0 | 8,340.0 | 8,140.0 | 8,200.0 | 1,640.0 | 1,145,800 |
| 2022/09/29 | 8,080.0 | 8,260.0 | 8,020.0 | 8,230.0 | 1,646.0 | 600,200 |
| 2022/09/28 | 8,130.0 | 8,210.0 | 7,990.0 | 8,130.0 | 1,626.0 | 852,900 |
| 2022/09/27 | 8,130.0 | 8,210.0 | 8,080.0 | 8,210.0 | 1,642.0 | 414,800 |
| 2022/09/26 | 8,000.0 | 8,130.0 | 7,960.0 | 8,060.0 | 1,612.0 | 540,600 |
| 2022/09/22 | 8,120.0 | 8,120.0 | 8,010.0 | 8,060.0 | 1,612.0 | 448,000 |
| 2022/09/21 | 8,220.0 | 8,220.0 | 8,110.0 | 8,130.0 | 1,626.0 | 477,400 |
| 2022/09/20 | 8,330.0 | 8,370.0 | 8,230.0 | 8,270.0 | 1,654.0 | 505,000 |
| 2022/09/16 | 8,340.0 | 8,350.0 | 8,240.0 | 8,310.0 | 1,662.0 | 517,400 |
| 2022/09/15 | 8,480.0 | 8,480.0 | 8,340.0 | 8,410.0 | 1,682.0 | 317,200 |
| 2022/09/14 | 8,480.0 | 8,580.0 | 8,410.0 | 8,430.0 | 1,686.0 | 678,300 |
| 2022/09/13 | 8,700.0 | 8,820.0 | 8,690.0 | 8,780.0 | 1,756.0 | 271,100 |
| 2022/09/12 | 8,710.0 | 8,740.0 | 8,660.0 | 8,740.0 | 1,748.0 | 301,600 |
| 2022/09/09 | 8,770.0 | 8,770.0 | 8,550.0 | 8,690.0 | 1,738.0 | 807,800 |
| 2022/09/08 | 8,560.0 | 8,680.0 | 8,510.0 | 8,650.0 | 1,730.0 | 635,900 |
| 2022/09/07 | 8,410.0 | 8,460.0 | 8,330.0 | 8,410.0 | 1,682.0 | 427,200 |
おすすめ条件でスクリーニングされた銘柄を見る
キッコーマンの取引履歴を振り返りませんか？
キッコーマン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。
