4,913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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 1,140.0 | 1,146.0 | 1,134.0 | 1,141.0 | 5,705.0 | 1,011,000 |
| 2018/06/05 | 1,143.0 | 1,143.0 | 1,132.0 | 1,137.0 | 5,685.0 | 729,000 |
| 2018/06/04 | 1,136.0 | 1,146.0 | 1,131.0 | 1,135.0 | 5,675.0 | 906,000 |
| 2018/06/01 | 1,116.0 | 1,128.0 | 1,114.0 | 1,122.0 | 5,610.0 | 1,316,000 |
| 2018/05/31 | 1,110.0 | 1,120.0 | 1,100.0 | 1,120.0 | 5,600.0 | 4,020,000 |
| 2018/05/30 | 1,101.0 | 1,118.0 | 1,095.0 | 1,098.0 | 5,490.0 | 1,165,000 |
| 2018/05/29 | 1,109.0 | 1,121.0 | 1,103.0 | 1,119.0 | 5,595.0 | 926,000 |
| 2018/05/28 | 1,101.0 | 1,120.0 | 1,100.0 | 1,107.0 | 5,535.0 | 903,000 |
| 2018/05/25 | 1,103.0 | 1,118.0 | 1,096.0 | 1,100.0 | 5,500.0 | 843,000 |
| 2018/05/24 | 1,125.0 | 1,126.0 | 1,100.0 | 1,103.0 | 5,515.0 | 877,000 |
| 2018/05/23 | 1,126.0 | 1,136.0 | 1,113.0 | 1,122.0 | 5,610.0 | 1,185,000 |
| 2018/05/22 | 1,150.0 | 1,152.0 | 1,138.0 | 1,143.0 | 5,715.0 | 716,000 |
| 2018/05/21 | 1,162.0 | 1,164.0 | 1,153.0 | 1,155.0 | 5,775.0 | 605,000 |
| 2018/05/18 | 1,160.0 | 1,168.0 | 1,152.0 | 1,163.0 | 5,815.0 | 676,000 |
| 2018/05/17 | 1,149.0 | 1,158.0 | 1,142.0 | 1,153.0 | 5,765.0 | 1,018,000 |
| 2018/05/16 | 1,144.0 | 1,149.0 | 1,129.0 | 1,138.0 | 5,690.0 | 870,000 |
| 2018/05/15 | 1,142.0 | 1,154.0 | 1,105.0 | 1,140.0 | 5,700.0 | 1,667,000 |
| 2018/05/14 | 1,090.0 | 1,201.0 | 1,080.0 | 1,150.0 | 5,750.0 | 3,307,000 |
| 2018/05/11 | 1,075.0 | 1,083.0 | 1,067.0 | 1,080.0 | 5,400.0 | 1,043,000 |
| 2018/05/10 | 1,086.0 | 1,091.0 | 1,080.0 | 1,085.0 | 5,425.0 | 732,000 |
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。
