7,008円
小池酸素工業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) |
|---|---|---|---|---|---|---|
| 2025/02/14 | 6,290.0 | 6,400.0 | 6,200.0 | 6,250.0 | 6,250.0 | 21,700 |
| 2025/02/13 | 6,400.0 | 6,490.0 | 6,140.0 | 6,280.0 | 6,280.0 | 36,500 |
| 2025/02/12 | 6,010.0 | 6,240.0 | 6,010.0 | 6,240.0 | 6,240.0 | 3,900 |
| 2025/02/10 | 5,970.0 | 6,020.0 | 5,950.0 | 5,980.0 | 5,980.0 | 4,800 |
| 2025/02/07 | 6,040.0 | 6,040.0 | 5,990.0 | 6,010.0 | 6,010.0 | 2,100 |
| 2025/02/06 | 5,990.0 | 6,090.0 | 5,980.0 | 6,080.0 | 6,080.0 | 2,500 |
| 2025/02/05 | 6,040.0 | 6,040.0 | 5,980.0 | 5,980.0 | 5,980.0 | 3,100 |
| 2025/02/04 | 6,020.0 | 6,050.0 | 6,010.0 | 6,030.0 | 6,030.0 | 3,500 |
| 2025/02/03 | 6,050.0 | 6,070.0 | 5,970.0 | 5,970.0 | 5,970.0 | 6,600 |
| 2025/01/31 | 6,050.0 | 6,180.0 | 6,020.0 | 6,100.0 | 6,100.0 | 20,000 |
| 2025/01/30 | 6,140.0 | 6,140.0 | 6,060.0 | 6,060.0 | 6,060.0 | 1,400 |
| 2025/01/29 | 6,040.0 | 6,130.0 | 6,000.0 | 6,050.0 | 6,050.0 | 3,600 |
| 2025/01/28 | 6,090.0 | 6,140.0 | 6,020.0 | 6,070.0 | 6,070.0 | 6,800 |
| 2025/01/27 | 6,140.0 | 6,150.0 | 6,090.0 | 6,090.0 | 6,090.0 | 2,300 |
| 2025/01/24 | 6,120.0 | 6,200.0 | 6,110.0 | 6,140.0 | 6,140.0 | 3,500 |
| 2025/01/23 | 6,180.0 | 6,320.0 | 6,090.0 | 6,110.0 | 6,110.0 | 5,400 |
| 2025/01/22 | 6,080.0 | 6,180.0 | 6,080.0 | 6,180.0 | 6,180.0 | 3,800 |
| 2025/01/21 | 6,090.0 | 6,090.0 | 6,040.0 | 6,070.0 | 6,070.0 | 1,700 |
| 2025/01/20 | 6,050.0 | 6,100.0 | 6,010.0 | 6,080.0 | 6,080.0 | 2,100 |
| 2025/01/17 | 6,090.0 | 6,090.0 | 5,950.0 | 6,040.0 | 6,040.0 | 7,500 |
おすすめ条件でスクリーニングされた銘柄を見る
小池酸素工業の取引履歴を振り返りませんか？
小池酸素工業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。
