1,945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) |
|---|---|---|---|---|---|---|
| 2025/06/02 | 1,183.0 | 1,196.0 | 1,172.0 | 1,190.0 | 1,190.0 | 9,100 |
| 2025/05/30 | 1,173.0 | 1,191.0 | 1,167.0 | 1,185.0 | 1,185.0 | 18,500 |
| 2025/05/29 | 1,197.0 | 1,199.0 | 1,185.0 | 1,190.0 | 1,190.0 | 10,400 |
| 2025/05/28 | 1,194.0 | 1,215.0 | 1,183.0 | 1,197.0 | 1,197.0 | 25,300 |
| 2025/05/27 | 1,196.0 | 1,197.0 | 1,173.0 | 1,185.0 | 1,185.0 | 23,300 |
| 2025/05/26 | 1,160.0 | 1,180.0 | 1,160.0 | 1,180.0 | 1,180.0 | 22,100 |
| 2025/05/23 | 1,137.0 | 1,188.0 | 1,130.0 | 1,157.0 | 1,157.0 | 58,900 |
| 2025/05/22 | 1,112.0 | 1,137.0 | 1,112.0 | 1,129.0 | 1,129.0 | 24,200 |
| 2025/05/21 | 1,120.0 | 1,127.0 | 1,116.0 | 1,120.0 | 1,120.0 | 13,900 |
| 2025/05/20 | 1,125.0 | 1,136.0 | 1,114.0 | 1,117.0 | 1,117.0 | 16,300 |
| 2025/05/19 | 1,124.0 | 1,125.0 | 1,112.0 | 1,114.0 | 1,114.0 | 21,100 |
| 2025/05/16 | 1,145.0 | 1,161.0 | 1,129.0 | 1,135.0 | 1,135.0 | 30,800 |
| 2025/05/15 | 1,156.0 | 1,163.0 | 1,130.0 | 1,145.0 | 1,145.0 | 21,600 |
| 2025/05/14 | 1,156.0 | 1,181.0 | 1,137.0 | 1,156.0 | 1,156.0 | 56,800 |
| 2025/05/13 | 1,167.0 | 1,185.0 | 1,126.0 | 1,167.0 | 1,167.0 | 128,200 |
| 2025/05/12 | 1,210.0 | 1,231.0 | 1,192.0 | 1,227.0 | 1,227.0 | 60,800 |
| 2025/05/09 | 1,226.0 | 1,244.0 | 1,213.0 | 1,240.0 | 1,240.0 | 42,200 |
| 2025/05/08 | 1,210.0 | 1,225.0 | 1,200.0 | 1,219.0 | 1,219.0 | 23,200 |
| 2025/05/07 | 1,207.0 | 1,243.0 | 1,197.0 | 1,216.0 | 1,216.0 | 53,800 |
| 2025/05/02 | 1,206.0 | 1,207.0 | 1,175.0 | 1,207.0 | 1,207.0 | 28,100 |
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。
