1,522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) |
|---|---|---|---|---|---|---|
| 2020/09/24 | 5,810.0 | 5,820.0 | 5,670.0 | 5,690.0 | 1,138.0 | 362,600 |
| 2020/09/23 | 5,760.0 | 5,800.0 | 5,670.0 | 5,800.0 | 1,160.0 | 352,800 |
| 2020/09/18 | 5,720.0 | 5,770.0 | 5,710.0 | 5,760.0 | 1,152.0 | 402,500 |
| 2020/09/17 | 5,710.0 | 5,720.0 | 5,650.0 | 5,680.0 | 1,136.0 | 293,600 |
| 2020/09/16 | 5,730.0 | 5,780.0 | 5,710.0 | 5,770.0 | 1,154.0 | 284,700 |
| 2020/09/15 | 5,700.0 | 5,710.0 | 5,630.0 | 5,670.0 | 1,134.0 | 287,600 |
| 2020/09/14 | 5,810.0 | 5,840.0 | 5,780.0 | 5,790.0 | 1,158.0 | 301,500 |
| 2020/09/11 | 5,800.0 | 5,860.0 | 5,680.0 | 5,810.0 | 1,162.0 | 880,200 |
| 2020/09/10 | 5,830.0 | 5,830.0 | 5,730.0 | 5,750.0 | 1,150.0 | 467,100 |
| 2020/09/09 | 5,750.0 | 5,790.0 | 5,710.0 | 5,780.0 | 1,156.0 | 323,900 |
| 2020/09/08 | 5,800.0 | 5,850.0 | 5,770.0 | 5,850.0 | 1,170.0 | 302,500 |
| 2020/09/07 | 5,800.0 | 5,820.0 | 5,720.0 | 5,740.0 | 1,148.0 | 227,800 |
| 2020/09/04 | 5,840.0 | 5,860.0 | 5,720.0 | 5,760.0 | 1,152.0 | 327,800 |
| 2020/09/03 | 5,920.0 | 5,950.0 | 5,870.0 | 5,900.0 | 1,180.0 | 347,400 |
| 2020/09/02 | 5,830.0 | 5,880.0 | 5,810.0 | 5,880.0 | 1,176.0 | 317,400 |
| 2020/09/01 | 5,770.0 | 5,860.0 | 5,770.0 | 5,850.0 | 1,170.0 | 433,100 |
| 2020/08/31 | 5,750.0 | 5,830.0 | 5,730.0 | 5,760.0 | 1,152.0 | 518,100 |
| 2020/08/28 | 5,710.0 | 5,840.0 | 5,600.0 | 5,690.0 | 1,138.0 | 546,500 |
| 2020/08/27 | 5,710.0 | 5,740.0 | 5,690.0 | 5,720.0 | 1,144.0 | 156,600 |
| 2020/08/26 | 5,750.0 | 5,800.0 | 5,710.0 | 5,710.0 | 1,142.0 | 208,700 |
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。
