1,826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) |
|---|---|---|---|---|---|---|
| 2024/10/18 | 5,960.0 | 5,960.0 | 5,860.0 | 5,890.0 | 1,178.0 | 4,300 |
| 2024/10/17 | 6,040.0 | 6,050.0 | 5,910.0 | 5,910.0 | 1,182.0 | 8,200 |
| 2024/10/16 | 5,910.0 | 6,190.0 | 5,910.0 | 6,070.0 | 1,214.0 | 8,700 |
| 2024/10/15 | 5,820.0 | 5,990.0 | 5,820.0 | 5,940.0 | 1,188.0 | 2,700 |
| 2024/10/11 | 5,910.0 | 5,910.0 | 5,810.0 | 5,820.0 | 1,164.0 | 300 |
| 2024/10/10 | 5,780.0 | 5,970.0 | 5,710.0 | 5,890.0 | 1,178.0 | 8,600 |
| 2024/10/09 | 5,850.0 | 5,850.0 | 5,720.0 | 5,780.0 | 1,156.0 | 2,800 |
| 2024/10/08 | 5,830.0 | 5,930.0 | 5,830.0 | 5,850.0 | 1,170.0 | 4,400 |
| 2024/10/07 | 5,840.0 | 5,970.0 | 5,840.0 | 5,930.0 | 1,186.0 | 3,100 |
| 2024/10/04 | 5,920.0 | 5,920.0 | 5,800.0 | 5,840.0 | 1,168.0 | 6,400 |
| 2024/10/03 | 5,910.0 | 5,960.0 | 5,850.0 | 5,920.0 | 1,184.0 | 6,300 |
| 2024/10/02 | 5,950.0 | 5,950.0 | 5,750.0 | 5,810.0 | 1,162.0 | 2,800 |
| 2024/10/01 | 5,910.0 | 6,000.0 | 5,840.0 | 5,950.0 | 1,190.0 | 7,400 |
| 2024/09/30 | 5,680.0 | 5,810.0 | 5,680.0 | 5,810.0 | 1,162.0 | 4,800 |
| 2024/09/27 | 5,990.0 | 5,990.0 | 5,820.0 | 5,890.0 | 1,178.0 | 3,400 |
| 2024/09/26 | 5,890.0 | 5,970.0 | 5,780.0 | 5,920.0 | 1,184.0 | 4,400 |
| 2024/09/25 | 5,920.0 | 6,010.0 | 5,790.0 | 5,890.0 | 1,178.0 | 5,800 |
| 2024/09/24 | 5,980.0 | 6,020.0 | 5,700.0 | 5,820.0 | 1,164.0 | 8,000 |
| 2024/09/20 | 5,820.0 | 6,090.0 | 5,820.0 | 6,030.0 | 1,206.0 | 7,300 |
| 2024/09/19 | 5,810.0 | 5,890.0 | 5,680.0 | 5,790.0 | 1,158.0 | 6,400 |
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。
