862円
くろがね工作所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) |
|---|---|---|---|---|---|---|
| 2024/07/10 | 1,117.0 | 1,117.0 | 1,034.0 | 1,042.0 | 1,042.0 | 82,900 |
| 2024/07/09 | 1,224.0 | 1,251.0 | 1,114.0 | 1,118.0 | 1,118.0 | 253,500 |
| 2024/07/08 | 1,159.0 | 1,195.0 | 1,143.0 | 1,194.0 | 1,194.0 | 84,100 |
| 2024/07/05 | 1,151.0 | 1,158.0 | 1,134.0 | 1,156.0 | 1,156.0 | 24,400 |
| 2024/07/04 | 1,131.0 | 1,158.0 | 1,124.0 | 1,145.0 | 1,145.0 | 36,900 |
| 2024/07/03 | 1,117.0 | 1,149.0 | 1,107.0 | 1,149.0 | 1,149.0 | 42,700 |
| 2024/07/02 | 1,132.0 | 1,160.0 | 1,092.0 | 1,119.0 | 1,119.0 | 109,800 |
| 2024/07/01 | 1,167.0 | 1,169.0 | 1,120.0 | 1,131.0 | 1,131.0 | 118,500 |
| 2024/06/28 | 1,263.0 | 1,345.0 | 1,131.0 | 1,178.0 | 1,178.0 | 902,300 |
| 2024/06/27 | 1,125.0 | 1,198.0 | 1,113.0 | 1,149.0 | 1,149.0 | 279,000 |
| 2024/06/26 | 1,235.0 | 1,240.0 | 1,140.0 | 1,147.0 | 1,147.0 | 368,400 |
| 2024/06/25 | 1,758.0 | 1,919.0 | 1,252.0 | 1,265.0 | 1,265.0 | 2,567,500 |
| 2024/06/24 | 1,174.0 | 1,558.0 | 1,160.0 | 1,558.0 | 1,558.0 | 1,816,100 |
| 2024/06/21 | 1,387.0 | 1,432.0 | 1,172.0 | 1,258.0 | 1,258.0 | 426,800 |
| 2024/06/20 | 1,117.0 | 1,327.0 | 1,066.0 | 1,327.0 | 1,327.0 | 1,147,000 |
| 2024/06/19 | 884.0 | 1,027.0 | 871.0 | 1,027.0 | 1,027.0 | 70,800 |
| 2024/06/18 | 857.0 | 887.0 | 857.0 | 877.0 | 877.0 | 4,200 |
| 2024/06/17 | 840.0 | 865.0 | 840.0 | 850.0 | 850.0 | 6,700 |
| 2024/06/14 | 840.0 | 840.0 | 840.0 | 840.0 | 840.0 | 200 |
| 2024/06/13 | 841.0 | 844.0 | 834.0 | 841.0 | 841.0 | 1,500 |
くろがね工作所の取引履歴を振り返りませんか？
くろがね工作所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。
