1,093円
かっこ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) |
|---|---|---|---|---|---|---|
| 2022/11/14 | 1,259.0 | 1,270.0 | 1,232.0 | 1,270.0 | 1,270.0 | 13,300 |
| 2022/11/11 | 1,258.0 | 1,258.0 | 1,210.0 | 1,242.0 | 1,242.0 | 17,800 |
| 2022/11/10 | 1,240.0 | 1,260.0 | 1,230.0 | 1,237.0 | 1,237.0 | 33,900 |
| 2022/11/09 | 1,337.0 | 1,351.0 | 1,334.0 | 1,337.0 | 1,337.0 | 2,800 |
| 2022/11/08 | 1,345.0 | 1,348.0 | 1,337.0 | 1,341.0 | 1,341.0 | 700 |
| 2022/11/07 | 1,354.0 | 1,354.0 | 1,330.0 | 1,335.0 | 1,335.0 | 4,400 |
| 2022/11/04 | 1,356.0 | 1,376.0 | 1,341.0 | 1,363.0 | 1,363.0 | 3,800 |
| 2022/11/02 | 1,368.0 | 1,368.0 | 1,350.0 | 1,351.0 | 1,351.0 | 2,900 |
| 2022/11/01 | 1,371.0 | 1,371.0 | 1,359.0 | 1,368.0 | 1,368.0 | 800 |
| 2022/10/31 | 1,387.0 | 1,387.0 | 1,350.0 | 1,371.0 | 1,371.0 | 2,800 |
| 2022/10/28 | 1,351.0 | 1,387.0 | 1,340.0 | 1,387.0 | 1,387.0 | 4,600 |
| 2022/10/27 | 1,364.0 | 1,372.0 | 1,343.0 | 1,352.0 | 1,352.0 | 8,200 |
| 2022/10/26 | 1,391.0 | 1,391.0 | 1,333.0 | 1,348.0 | 1,348.0 | 8,500 |
| 2022/10/25 | 1,390.0 | 1,394.0 | 1,367.0 | 1,374.0 | 1,374.0 | 5,300 |
| 2022/10/24 | 1,485.0 | 1,485.0 | 1,366.0 | 1,380.0 | 1,380.0 | 28,900 |
| 2022/10/21 | 1,475.0 | 1,475.0 | 1,455.0 | 1,455.0 | 1,455.0 | 1,600 |
| 2022/10/20 | 1,492.0 | 1,492.0 | 1,474.0 | 1,475.0 | 1,475.0 | 600 |
| 2022/10/19 | 1,490.0 | 1,490.0 | 1,475.0 | 1,480.0 | 1,480.0 | 700 |
| 2022/10/18 | 1,477.0 | 1,490.0 | 1,477.0 | 1,490.0 | 1,490.0 | 300 |
| 2022/10/17 | 1,471.0 | 1,471.0 | 1,461.0 | 1,467.0 | 1,467.0 | 2,100 |
おすすめ条件でスクリーニングされた銘柄を見る
かっこの取引履歴を振り返りませんか？
かっこ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。
