5,300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) |
|---|---|---|---|---|---|---|
| 2024/12/18 | 6,410.0 | 6,500.0 | 6,330.0 | 6,430.0 | 6,430.0 | 3,800 |
| 2024/12/17 | 6,600.0 | 6,600.0 | 6,360.0 | 6,370.0 | 6,370.0 | 4,700 |
| 2024/12/16 | 6,480.0 | 6,640.0 | 6,480.0 | 6,610.0 | 6,610.0 | 5,500 |
| 2024/12/13 | 6,360.0 | 6,480.0 | 6,350.0 | 6,480.0 | 6,480.0 | 5,200 |
| 2024/12/12 | 6,320.0 | 6,380.0 | 6,220.0 | 6,360.0 | 6,360.0 | 6,000 |
| 2024/12/11 | 6,250.0 | 6,290.0 | 6,170.0 | 6,290.0 | 6,290.0 | 4,700 |
| 2024/12/10 | 6,230.0 | 6,280.0 | 6,200.0 | 6,240.0 | 6,240.0 | 5,500 |
| 2024/12/09 | 6,220.0 | 6,220.0 | 6,150.0 | 6,150.0 | 6,150.0 | 1,000 |
| 2024/12/06 | 6,170.0 | 6,180.0 | 5,920.0 | 6,140.0 | 6,140.0 | 10,800 |
| 2024/12/05 | 6,070.0 | 6,120.0 | 6,020.0 | 6,110.0 | 6,110.0 | 5,100 |
| 2024/12/04 | 6,140.0 | 6,230.0 | 6,070.0 | 6,070.0 | 6,070.0 | 6,600 |
| 2024/12/03 | 6,170.0 | 6,280.0 | 6,170.0 | 6,240.0 | 6,240.0 | 5,800 |
| 2024/12/02 | 6,130.0 | 6,240.0 | 6,080.0 | 6,130.0 | 6,130.0 | 3,400 |
| 2024/11/29 | 6,080.0 | 6,240.0 | 6,070.0 | 6,130.0 | 6,130.0 | 1,800 |
| 2024/11/28 | 6,030.0 | 6,230.0 | 6,020.0 | 6,110.0 | 6,110.0 | 2,000 |
| 2024/11/27 | 6,260.0 | 6,260.0 | 6,040.0 | 6,040.0 | 6,040.0 | 4,100 |
| 2024/11/26 | 6,110.0 | 6,160.0 | 6,070.0 | 6,160.0 | 6,160.0 | 3,300 |
| 2024/11/25 | 6,220.0 | 6,270.0 | 6,160.0 | 6,160.0 | 6,160.0 | 5,000 |
| 2024/11/22 | 6,200.0 | 6,250.0 | 6,150.0 | 6,150.0 | 6,150.0 | 2,800 |
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。
