818円
ＫｅｙＨｏｌｄｅｒ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) |
|---|---|---|---|---|---|---|
| 2023/06/30 | 1,030.0 | 1,032.0 | 1,005.0 | 1,014.0 | 1,014.0 | 118,300 |
| 2023/06/29 | 1,061.0 | 1,070.0 | 1,031.0 | 1,031.0 | 1,031.0 | 249,500 |
| 2023/06/28 | 1,072.0 | 1,100.0 | 1,072.0 | 1,090.0 | 1,090.0 | 260,900 |
| 2023/06/27 | 1,060.0 | 1,075.0 | 1,048.0 | 1,067.0 | 1,067.0 | 139,000 |
| 2023/06/26 | 1,090.0 | 1,090.0 | 1,052.0 | 1,052.0 | 1,052.0 | 192,900 |
| 2023/06/23 | 1,122.0 | 1,122.0 | 1,086.0 | 1,097.0 | 1,097.0 | 142,800 |
| 2023/06/22 | 1,125.0 | 1,146.0 | 1,104.0 | 1,108.0 | 1,108.0 | 121,700 |
| 2023/06/21 | 1,131.0 | 1,137.0 | 1,103.0 | 1,110.0 | 1,110.0 | 128,200 |
| 2023/06/20 | 1,150.0 | 1,151.0 | 1,131.0 | 1,135.0 | 1,135.0 | 76,900 |
| 2023/06/19 | 1,155.0 | 1,163.0 | 1,134.0 | 1,161.0 | 1,161.0 | 106,600 |
| 2023/06/16 | 1,125.0 | 1,179.0 | 1,125.0 | 1,177.0 | 1,177.0 | 159,900 |
| 2023/06/15 | 1,136.0 | 1,137.0 | 1,106.0 | 1,118.0 | 1,118.0 | 101,800 |
| 2023/06/14 | 1,171.0 | 1,172.0 | 1,131.0 | 1,139.0 | 1,139.0 | 106,200 |
| 2023/06/13 | 1,190.0 | 1,205.0 | 1,172.0 | 1,175.0 | 1,175.0 | 124,800 |
| 2023/06/12 | 1,215.0 | 1,215.0 | 1,174.0 | 1,178.0 | 1,178.0 | 148,100 |
| 2023/06/09 | 1,159.0 | 1,208.0 | 1,159.0 | 1,196.0 | 1,196.0 | 336,300 |
| 2023/06/08 | 1,102.0 | 1,175.0 | 1,099.0 | 1,135.0 | 1,135.0 | 335,300 |
| 2023/06/07 | 1,075.0 | 1,117.0 | 1,075.0 | 1,098.0 | 1,098.0 | 205,400 |
| 2023/06/06 | 1,066.0 | 1,088.0 | 1,060.0 | 1,078.0 | 1,078.0 | 76,000 |
| 2023/06/05 | 1,086.0 | 1,086.0 | 1,062.0 | 1,066.0 | 1,066.0 | 101,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ＫｅｙＨｏｌｄｅｒの取引履歴を振り返りませんか？
ＫｅｙＨｏｌｄｅｒ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。
