---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) |
|---|---|---|---|---|---|---|
| 2017/06/26 | 1,145.0 | 1,155.0 | 1,144.0 | 1,151.0 | 1,151.0 | 34,400 |
| 2017/06/23 | 1,151.0 | 1,155.0 | 1,146.0 | 1,152.0 | 1,152.0 | 41,100 |
| 2017/06/22 | 1,144.0 | 1,153.0 | 1,140.0 | 1,146.0 | 1,146.0 | 63,400 |
| 2017/06/21 | 1,156.0 | 1,158.0 | 1,146.0 | 1,147.0 | 1,147.0 | 62,900 |
| 2017/06/20 | 1,160.0 | 1,165.0 | 1,154.0 | 1,157.0 | 1,157.0 | 65,800 |
| 2017/06/19 | 1,153.0 | 1,156.0 | 1,142.0 | 1,150.0 | 1,150.0 | 59,400 |
| 2017/06/16 | 1,142.0 | 1,153.0 | 1,138.0 | 1,141.0 | 1,141.0 | 107,500 |
| 2017/06/15 | 1,142.0 | 1,146.0 | 1,127.0 | 1,127.0 | 1,127.0 | 73,000 |
| 2017/06/14 | 1,160.0 | 1,161.0 | 1,140.0 | 1,140.0 | 1,140.0 | 57,300 |
| 2017/06/13 | 1,160.0 | 1,160.0 | 1,144.0 | 1,149.0 | 1,149.0 | 54,400 |
| 2017/06/12 | 1,151.0 | 1,164.0 | 1,148.0 | 1,160.0 | 1,160.0 | 47,600 |
| 2017/06/09 | 1,167.0 | 1,169.0 | 1,148.0 | 1,160.0 | 1,160.0 | 66,600 |
| 2017/06/08 | 1,160.0 | 1,176.0 | 1,160.0 | 1,167.0 | 1,167.0 | 78,600 |
| 2017/06/07 | 1,140.0 | 1,158.0 | 1,136.0 | 1,156.0 | 1,156.0 | 53,500 |
| 2017/06/06 | 1,169.0 | 1,169.0 | 1,142.0 | 1,145.0 | 1,145.0 | 62,900 |
| 2017/06/05 | 1,182.0 | 1,182.0 | 1,165.0 | 1,166.0 | 1,166.0 | 67,300 |
| 2017/06/02 | 1,167.0 | 1,186.0 | 1,162.0 | 1,181.0 | 1,181.0 | 89,300 |
| 2017/06/01 | 1,148.0 | 1,167.0 | 1,148.0 | 1,158.0 | 1,158.0 | 75,900 |
| 2017/05/31 | 1,152.0 | 1,154.0 | 1,144.0 | 1,148.0 | 1,148.0 | 33,700 |
| 2017/05/30 | 1,145.0 | 1,160.0 | 1,136.0 | 1,157.0 | 1,157.0 | 68,900 |
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。
