1,814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) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 6,450.0 | 6,490.0 | 6,290.0 | 6,360.0 | 1,272.0 | 12,200 |
| 2024/06/21 | 6,200.0 | 6,390.0 | 6,080.0 | 6,380.0 | 1,276.0 | 21,000 |
| 2024/06/20 | 6,060.0 | 6,340.0 | 6,060.0 | 6,170.0 | 1,234.0 | 15,300 |
| 2024/06/19 | 6,010.0 | 6,210.0 | 5,970.0 | 6,110.0 | 1,222.0 | 10,600 |
| 2024/06/18 | 6,020.0 | 6,070.0 | 5,970.0 | 6,010.0 | 1,202.0 | 7,700 |
| 2024/06/17 | 6,040.0 | 6,120.0 | 5,830.0 | 5,870.0 | 1,174.0 | 11,900 |
| 2024/06/14 | 5,940.0 | 6,090.0 | 5,910.0 | 6,050.0 | 1,210.0 | 12,700 |
| 2024/06/13 | 5,830.0 | 5,990.0 | 5,830.0 | 5,960.0 | 1,192.0 | 13,100 |
| 2024/06/12 | 5,730.0 | 5,790.0 | 5,680.0 | 5,790.0 | 1,158.0 | 6,400 |
| 2024/06/11 | 5,530.0 | 5,750.0 | 5,530.0 | 5,690.0 | 1,138.0 | 8,100 |
| 2024/06/10 | 5,470.0 | 5,590.0 | 5,470.0 | 5,540.0 | 1,108.0 | 6,600 |
| 2024/06/07 | 5,420.0 | 5,530.0 | 5,420.0 | 5,500.0 | 1,100.0 | 4,300 |
| 2024/06/06 | 5,500.0 | 5,500.0 | 5,400.0 | 5,470.0 | 1,094.0 | 6,900 |
| 2024/06/05 | 5,690.0 | 5,690.0 | 5,450.0 | 5,490.0 | 1,098.0 | 8,500 |
| 2024/06/04 | 5,860.0 | 5,860.0 | 5,660.0 | 5,690.0 | 1,138.0 | 14,000 |
| 2024/06/03 | 5,760.0 | 5,860.0 | 5,630.0 | 5,860.0 | 1,172.0 | 13,600 |
| 2024/05/31 | 5,580.0 | 5,780.0 | 5,580.0 | 5,730.0 | 1,146.0 | 8,300 |
| 2024/05/30 | 5,650.0 | 5,650.0 | 5,480.0 | 5,590.0 | 1,118.0 | 22,800 |
| 2024/05/29 | 5,710.0 | 5,840.0 | 5,700.0 | 5,700.0 | 1,140.0 | 8,100 |
| 2024/05/28 | 5,680.0 | 5,770.0 | 5,610.0 | 5,690.0 | 1,138.0 | 10,300 |
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。
