3,196円
カバー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) |
|---|---|---|---|---|---|---|
| 2024/06/21 | 1,995.0 | 2,098.0 | 1,974.0 | 2,059.0 | 2,059.0 | 24,372,000 |
| 2024/06/20 | 1,800.0 | 1,992.0 | 1,797.0 | 1,978.0 | 1,978.0 | 19,191,900 |
| 2024/06/19 | 1,800.0 | 1,837.0 | 1,777.0 | 1,791.0 | 1,791.0 | 7,917,600 |
| 2024/06/18 | 1,838.0 | 1,859.0 | 1,757.0 | 1,763.0 | 1,763.0 | 7,582,900 |
| 2024/06/17 | 1,895.0 | 1,899.0 | 1,812.0 | 1,822.0 | 1,822.0 | 7,957,700 |
| 2024/06/14 | 1,927.0 | 1,979.0 | 1,860.0 | 1,909.0 | 1,909.0 | 15,175,500 |
| 2024/06/13 | 1,916.0 | 1,988.0 | 1,877.0 | 1,944.0 | 1,944.0 | 28,502,400 |
| 2024/06/12 | 1,895.0 | 1,911.0 | 1,796.0 | 1,806.0 | 1,806.0 | 11,296,100 |
| 2024/06/11 | 1,808.0 | 1,923.0 | 1,802.0 | 1,894.0 | 1,894.0 | 17,069,500 |
| 2024/06/10 | 1,749.0 | 1,843.0 | 1,723.0 | 1,790.0 | 1,790.0 | 10,662,900 |
| 2024/06/07 | 1,731.0 | 1,808.0 | 1,706.0 | 1,760.0 | 1,760.0 | 12,038,800 |
| 2024/06/06 | 1,780.0 | 1,787.0 | 1,688.0 | 1,736.0 | 1,736.0 | 9,717,200 |
| 2024/06/05 | 1,806.0 | 1,844.0 | 1,753.0 | 1,765.0 | 1,765.0 | 16,519,500 |
| 2024/06/04 | 1,720.0 | 1,852.0 | 1,704.0 | 1,796.0 | 1,796.0 | 19,735,200 |
| 2024/06/03 | 1,687.0 | 1,766.0 | 1,666.0 | 1,704.0 | 1,704.0 | 12,388,500 |
| 2024/05/31 | 1,520.0 | 1,730.0 | 1,516.0 | 1,726.0 | 1,726.0 | 15,097,600 |
| 2024/05/30 | 1,513.0 | 1,560.0 | 1,505.0 | 1,525.0 | 1,525.0 | 4,805,100 |
| 2024/05/29 | 1,632.0 | 1,638.0 | 1,535.0 | 1,537.0 | 1,537.0 | 5,958,300 |
| 2024/05/28 | 1,640.0 | 1,696.0 | 1,622.0 | 1,642.0 | 1,642.0 | 6,261,400 |
| 2024/05/27 | 1,581.0 | 1,644.0 | 1,558.0 | 1,642.0 | 1,642.0 | 5,987,500 |
カバーの取引履歴を振り返りませんか？
カバー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。
