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) |
|---|---|---|---|---|---|---|
| 2018/12/26 | 5,570.0 | 5,720.0 | 5,470.0 | 5,600.0 | 1,120.0 | 1,066,300 |
| 2018/12/25 | 5,640.0 | 5,670.0 | 5,430.0 | 5,530.0 | 1,106.0 | 969,000 |
| 2018/12/21 | 6,060.0 | 6,080.0 | 5,760.0 | 5,810.0 | 1,162.0 | 1,310,800 |
| 2018/12/20 | 6,100.0 | 6,210.0 | 5,930.0 | 6,000.0 | 1,200.0 | 991,500 |
| 2018/12/19 | 6,250.0 | 6,270.0 | 6,080.0 | 6,180.0 | 1,236.0 | 840,600 |
| 2018/12/18 | 6,650.0 | 6,660.0 | 6,210.0 | 6,280.0 | 1,256.0 | 1,340,000 |
| 2018/12/17 | 6,620.0 | 6,750.0 | 6,530.0 | 6,730.0 | 1,346.0 | 679,300 |
| 2018/12/14 | 6,520.0 | 6,720.0 | 6,490.0 | 6,620.0 | 1,324.0 | 1,589,300 |
| 2018/12/13 | 6,720.0 | 6,860.0 | 6,580.0 | 6,620.0 | 1,324.0 | 1,088,500 |
| 2018/12/12 | 6,430.0 | 6,670.0 | 6,410.0 | 6,650.0 | 1,330.0 | 995,200 |
| 2018/12/11 | 6,320.0 | 6,360.0 | 6,270.0 | 6,330.0 | 1,266.0 | 742,800 |
| 2018/12/10 | 6,340.0 | 6,360.0 | 6,200.0 | 6,280.0 | 1,256.0 | 771,000 |
| 2018/12/07 | 6,340.0 | 6,460.0 | 6,310.0 | 6,450.0 | 1,290.0 | 668,300 |
| 2018/12/06 | 6,320.0 | 6,400.0 | 6,240.0 | 6,300.0 | 1,260.0 | 818,300 |
| 2018/12/05 | 6,290.0 | 6,400.0 | 6,240.0 | 6,320.0 | 1,264.0 | 685,700 |
| 2018/12/04 | 6,490.0 | 6,600.0 | 6,390.0 | 6,390.0 | 1,278.0 | 694,800 |
| 2018/12/03 | 6,700.0 | 6,710.0 | 6,430.0 | 6,470.0 | 1,294.0 | 874,500 |
| 2018/11/30 | 6,550.0 | 6,670.0 | 6,500.0 | 6,620.0 | 1,324.0 | 889,900 |
| 2018/11/29 | 6,390.0 | 6,520.0 | 6,370.0 | 6,500.0 | 1,300.0 | 740,700 |
| 2018/11/28 | 6,300.0 | 6,440.0 | 6,260.0 | 6,380.0 | 1,276.0 | 757,000 |
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。
