---円
キトー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) |
|---|---|---|---|---|---|---|
| 2020/07/09 | 1,244.0 | 1,253.0 | 1,220.0 | 1,234.0 | 1,234.0 | 50,300 |
| 2020/07/08 | 1,301.0 | 1,310.0 | 1,242.0 | 1,242.0 | 1,242.0 | 84,900 |
| 2020/07/07 | 1,339.0 | 1,339.0 | 1,301.0 | 1,311.0 | 1,311.0 | 40,600 |
| 2020/07/06 | 1,333.0 | 1,352.0 | 1,324.0 | 1,346.0 | 1,346.0 | 29,700 |
| 2020/07/03 | 1,344.0 | 1,348.0 | 1,300.0 | 1,316.0 | 1,316.0 | 35,000 |
| 2020/07/02 | 1,334.0 | 1,349.0 | 1,315.0 | 1,324.0 | 1,324.0 | 49,400 |
| 2020/07/01 | 1,351.0 | 1,368.0 | 1,327.0 | 1,328.0 | 1,328.0 | 45,200 |
| 2020/06/30 | 1,354.0 | 1,373.0 | 1,351.0 | 1,351.0 | 1,351.0 | 50,400 |
| 2020/06/29 | 1,320.0 | 1,344.0 | 1,310.0 | 1,322.0 | 1,322.0 | 45,200 |
| 2020/06/26 | 1,328.0 | 1,340.0 | 1,323.0 | 1,336.0 | 1,336.0 | 30,100 |
| 2020/06/25 | 1,356.0 | 1,356.0 | 1,311.0 | 1,323.0 | 1,323.0 | 50,500 |
| 2020/06/24 | 1,351.0 | 1,360.0 | 1,329.0 | 1,334.0 | 1,334.0 | 54,400 |
| 2020/06/23 | 1,320.0 | 1,346.0 | 1,296.0 | 1,340.0 | 1,340.0 | 49,700 |
| 2020/06/22 | 1,279.0 | 1,319.0 | 1,278.0 | 1,303.0 | 1,303.0 | 27,000 |
| 2020/06/19 | 1,287.0 | 1,303.0 | 1,280.0 | 1,294.0 | 1,294.0 | 43,300 |
| 2020/06/18 | 1,306.0 | 1,306.0 | 1,281.0 | 1,293.0 | 1,293.0 | 60,000 |
| 2020/06/17 | 1,345.0 | 1,345.0 | 1,299.0 | 1,315.0 | 1,315.0 | 60,200 |
| 2020/06/16 | 1,280.0 | 1,338.0 | 1,277.0 | 1,326.0 | 1,326.0 | 76,700 |
| 2020/06/15 | 1,266.0 | 1,285.0 | 1,242.0 | 1,250.0 | 1,250.0 | 53,100 |
| 2020/06/12 | 1,220.0 | 1,268.0 | 1,200.0 | 1,260.0 | 1,260.0 | 89,200 |
おすすめ条件でスクリーニングされた銘柄を見る
キトーの取引履歴を振り返りませんか？
キトー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。
