1,931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) |
|---|---|---|---|---|---|---|
| 2025/01/07 | 6,390.0 | 6,440.0 | 6,300.0 | 6,440.0 | 1,288.0 | 6,300 |
| 2025/01/06 | 6,280.0 | 6,360.0 | 6,220.0 | 6,350.0 | 1,270.0 | 3,300 |
| 2024/12/30 | 6,200.0 | 6,400.0 | 6,200.0 | 6,380.0 | 1,276.0 | 8,000 |
| 2024/12/27 | 6,140.0 | 6,270.0 | 6,130.0 | 6,200.0 | 1,240.0 | 8,800 |
| 2024/12/26 | 6,100.0 | 6,180.0 | 6,070.0 | 6,170.0 | 1,234.0 | 6,700 |
| 2024/12/25 | 6,250.0 | 6,250.0 | 6,080.0 | 6,160.0 | 1,232.0 | 8,700 |
| 2024/12/24 | 6,380.0 | 6,380.0 | 6,210.0 | 6,320.0 | 1,264.0 | 6,500 |
| 2024/12/23 | 6,410.0 | 6,440.0 | 6,320.0 | 6,400.0 | 1,280.0 | 5,000 |
| 2024/12/20 | 6,380.0 | 6,440.0 | 6,270.0 | 6,420.0 | 1,284.0 | 6,400 |
| 2024/12/19 | 6,330.0 | 6,420.0 | 6,270.0 | 6,310.0 | 1,262.0 | 4,300 |
| 2024/12/18 | 6,410.0 | 6,500.0 | 6,330.0 | 6,430.0 | 1,286.0 | 3,800 |
| 2024/12/17 | 6,600.0 | 6,600.0 | 6,360.0 | 6,370.0 | 1,274.0 | 4,700 |
| 2024/12/16 | 6,480.0 | 6,640.0 | 6,480.0 | 6,610.0 | 1,322.0 | 5,500 |
| 2024/12/13 | 6,360.0 | 6,480.0 | 6,350.0 | 6,480.0 | 1,296.0 | 5,200 |
| 2024/12/12 | 6,320.0 | 6,380.0 | 6,220.0 | 6,360.0 | 1,272.0 | 6,000 |
| 2024/12/11 | 6,250.0 | 6,290.0 | 6,170.0 | 6,290.0 | 1,258.0 | 4,700 |
| 2024/12/10 | 6,230.0 | 6,280.0 | 6,200.0 | 6,240.0 | 1,248.0 | 5,500 |
| 2024/12/09 | 6,220.0 | 6,220.0 | 6,150.0 | 6,150.0 | 1,230.0 | 1,000 |
| 2024/12/06 | 6,170.0 | 6,180.0 | 5,920.0 | 6,140.0 | 1,228.0 | 10,800 |
| 2024/12/05 | 6,070.0 | 6,120.0 | 6,020.0 | 6,110.0 | 1,222.0 | 5,100 |
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。
