4,933円
カネカ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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 3,440.0 | 3,445.0 | 3,400.0 | 3,415.0 | 3,415.0 | 229,000 |
| 2022/12/05 | 3,450.0 | 3,460.0 | 3,420.0 | 3,450.0 | 3,450.0 | 165,200 |
| 2022/12/02 | 3,500.0 | 3,500.0 | 3,435.0 | 3,450.0 | 3,450.0 | 317,600 |
| 2022/12/01 | 3,520.0 | 3,545.0 | 3,520.0 | 3,520.0 | 3,520.0 | 277,500 |
| 2022/11/30 | 3,500.0 | 3,510.0 | 3,480.0 | 3,500.0 | 3,500.0 | 329,500 |
| 2022/11/29 | 3,470.0 | 3,510.0 | 3,465.0 | 3,490.0 | 3,490.0 | 207,000 |
| 2022/11/28 | 3,540.0 | 3,540.0 | 3,485.0 | 3,490.0 | 3,490.0 | 170,300 |
| 2022/11/25 | 3,520.0 | 3,525.0 | 3,500.0 | 3,520.0 | 3,520.0 | 195,100 |
| 2022/11/24 | 3,480.0 | 3,505.0 | 3,475.0 | 3,485.0 | 3,485.0 | 180,000 |
| 2022/11/22 | 3,460.0 | 3,500.0 | 3,455.0 | 3,480.0 | 3,480.0 | 260,800 |
| 2022/11/21 | 3,425.0 | 3,440.0 | 3,410.0 | 3,440.0 | 3,440.0 | 146,200 |
| 2022/11/18 | 3,430.0 | 3,445.0 | 3,410.0 | 3,425.0 | 3,425.0 | 209,100 |
| 2022/11/17 | 3,395.0 | 3,425.0 | 3,380.0 | 3,425.0 | 3,425.0 | 182,300 |
| 2022/11/16 | 3,395.0 | 3,405.0 | 3,365.0 | 3,390.0 | 3,390.0 | 257,600 |
| 2022/11/15 | 3,385.0 | 3,415.0 | 3,380.0 | 3,415.0 | 3,415.0 | 160,300 |
| 2022/11/14 | 3,390.0 | 3,435.0 | 3,365.0 | 3,395.0 | 3,395.0 | 478,800 |
| 2022/11/11 | 3,420.0 | 3,420.0 | 3,355.0 | 3,365.0 | 3,365.0 | 789,000 |
| 2022/11/10 | 3,500.0 | 3,500.0 | 3,365.0 | 3,395.0 | 3,395.0 | 1,151,000 |
| 2022/11/09 | 3,715.0 | 3,730.0 | 3,685.0 | 3,720.0 | 3,720.0 | 371,900 |
| 2022/11/08 | 3,710.0 | 3,710.0 | 3,665.0 | 3,695.0 | 3,695.0 | 330,000 |
おすすめ条件でスクリーニングされた銘柄を見る
カネカの取引履歴を振り返りませんか？
カネカ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。
