519円
カネミツ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) |
|---|---|---|---|---|---|---|
| 2017/11/30 | 1,120.0 | 1,131.0 | 1,118.0 | 1,121.0 | 1,121.0 | 5,400 |
| 2017/11/29 | 1,126.0 | 1,130.0 | 1,116.0 | 1,130.0 | 1,130.0 | 4,800 |
| 2017/11/28 | 1,150.0 | 1,150.0 | 1,125.0 | 1,125.0 | 1,125.0 | 7,300 |
| 2017/11/27 | 1,140.0 | 1,154.0 | 1,138.0 | 1,154.0 | 1,154.0 | 6,900 |
| 2017/11/24 | 1,111.0 | 1,147.0 | 1,111.0 | 1,147.0 | 1,147.0 | 8,200 |
| 2017/11/22 | 1,110.0 | 1,116.0 | 1,105.0 | 1,109.0 | 1,109.0 | 10,700 |
| 2017/11/21 | 1,110.0 | 1,130.0 | 1,105.0 | 1,105.0 | 1,105.0 | 8,500 |
| 2017/11/20 | 1,110.0 | 1,124.0 | 1,106.0 | 1,120.0 | 1,120.0 | 5,900 |
| 2017/11/17 | 1,114.0 | 1,125.0 | 1,110.0 | 1,110.0 | 1,110.0 | 9,200 |
| 2017/11/16 | 1,080.0 | 1,125.0 | 1,080.0 | 1,111.0 | 1,111.0 | 19,800 |
| 2017/11/15 | 1,157.0 | 1,157.0 | 1,096.0 | 1,107.0 | 1,107.0 | 25,400 |
| 2017/11/14 | 1,175.0 | 1,175.0 | 1,146.0 | 1,146.0 | 1,146.0 | 19,400 |
| 2017/11/13 | 1,184.0 | 1,184.0 | 1,150.0 | 1,175.0 | 1,175.0 | 27,900 |
| 2017/11/10 | 1,128.0 | 1,207.0 | 1,122.0 | 1,181.0 | 1,181.0 | 219,800 |
| 2017/11/09 | 1,362.0 | 1,370.0 | 1,345.0 | 1,368.0 | 1,368.0 | 21,100 |
| 2017/11/08 | 1,353.0 | 1,353.0 | 1,331.0 | 1,345.0 | 1,345.0 | 6,800 |
| 2017/11/07 | 1,343.0 | 1,357.0 | 1,340.0 | 1,343.0 | 1,343.0 | 4,300 |
| 2017/11/06 | 1,357.0 | 1,361.0 | 1,340.0 | 1,340.0 | 1,340.0 | 7,300 |
| 2017/11/02 | 1,330.0 | 1,355.0 | 1,321.0 | 1,340.0 | 1,340.0 | 26,200 |
| 2017/11/01 | 1,378.0 | 1,378.0 | 1,361.0 | 1,371.0 | 1,371.0 | 8,100 |
おすすめ条件でスクリーニングされた銘柄を見る
カネミツの取引履歴を振り返りませんか？
カネミツ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。
