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) |
|---|---|---|---|---|---|---|
| 2024/04/11 | 6,890.0 | 7,080.0 | 6,720.0 | 7,080.0 | 1,416.0 | 19,500 |
| 2024/04/10 | 6,830.0 | 6,970.0 | 6,730.0 | 6,880.0 | 1,376.0 | 20,200 |
| 2024/04/09 | 6,820.0 | 6,840.0 | 6,620.0 | 6,670.0 | 1,334.0 | 17,900 |
| 2024/04/08 | 6,490.0 | 6,840.0 | 6,490.0 | 6,840.0 | 1,368.0 | 14,400 |
| 2024/04/05 | 6,450.0 | 6,620.0 | 6,400.0 | 6,480.0 | 1,296.0 | 16,300 |
| 2024/04/04 | 6,580.0 | 6,670.0 | 6,450.0 | 6,610.0 | 1,322.0 | 9,200 |
| 2024/04/03 | 6,390.0 | 6,640.0 | 6,360.0 | 6,510.0 | 1,302.0 | 13,700 |
| 2024/04/02 | 6,350.0 | 6,510.0 | 6,350.0 | 6,480.0 | 1,296.0 | 8,600 |
| 2024/04/01 | 6,600.0 | 6,600.0 | 6,300.0 | 6,300.0 | 1,260.0 | 12,900 |
| 2024/03/29 | 6,390.0 | 6,630.0 | 6,390.0 | 6,600.0 | 1,320.0 | 15,800 |
| 2024/03/28 | 6,120.0 | 6,400.0 | 6,120.0 | 6,270.0 | 1,254.0 | 13,900 |
| 2024/03/27 | 6,200.0 | 6,290.0 | 6,010.0 | 6,120.0 | 1,224.0 | 17,200 |
| 2024/03/26 | 5,970.0 | 6,380.0 | 5,970.0 | 6,240.0 | 1,248.0 | 14,800 |
| 2024/03/25 | 5,940.0 | 6,110.0 | 5,900.0 | 5,970.0 | 1,194.0 | 13,400 |
| 2024/03/22 | 5,980.0 | 5,980.0 | 5,810.0 | 5,950.0 | 1,190.0 | 10,200 |
| 2024/03/21 | 5,660.0 | 5,980.0 | 5,620.0 | 5,980.0 | 1,196.0 | 13,200 |
| 2024/03/19 | 5,560.0 | 5,660.0 | 5,490.0 | 5,660.0 | 1,132.0 | 8,600 |
| 2024/03/18 | 5,560.0 | 5,600.0 | 5,460.0 | 5,590.0 | 1,118.0 | 12,000 |
| 2024/03/15 | 5,320.0 | 5,500.0 | 5,260.0 | 5,500.0 | 1,100.0 | 8,700 |
| 2024/03/14 | 5,180.0 | 5,330.0 | 5,160.0 | 5,310.0 | 1,062.0 | 7,800 |
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。
