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) |
|---|---|---|---|---|---|---|
| 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 |
| 2024/09/18 | 5,720.0 | 5,900.0 | 5,620.0 | 5,820.0 | 1,164.0 | 8,300 |
| 2024/09/17 | 5,520.0 | 5,720.0 | 5,430.0 | 5,720.0 | 1,144.0 | 4,300 |
| 2024/09/13 | 5,310.0 | 5,610.0 | 5,310.0 | 5,500.0 | 1,100.0 | 6,700 |
| 2024/09/12 | 5,310.0 | 5,480.0 | 5,300.0 | 5,410.0 | 1,082.0 | 6,600 |
| 2024/09/11 | 5,340.0 | 5,340.0 | 5,150.0 | 5,260.0 | 1,052.0 | 6,400 |
| 2024/09/10 | 5,450.0 | 5,450.0 | 5,180.0 | 5,370.0 | 1,074.0 | 5,500 |
| 2024/09/09 | 5,260.0 | 5,530.0 | 5,200.0 | 5,380.0 | 1,076.0 | 5,500 |
| 2024/09/06 | 5,770.0 | 5,770.0 | 5,380.0 | 5,460.0 | 1,092.0 | 5,900 |
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。
