1,218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) |
|---|---|---|---|---|---|---|
| 2018/05/31 | 1,433.0 | 1,433.0 | 1,425.0 | 1,425.0 | 1,425.0 | 500 |
| 2018/05/30 | 1,436.0 | 1,436.0 | 1,433.0 | 1,433.0 | 1,433.0 | 300 |
| 2018/05/29 | 1,439.0 | 1,446.0 | 1,427.0 | 1,446.0 | 1,446.0 | 1,600 |
| 2018/05/28 | 1,457.0 | 1,466.0 | 1,457.0 | 1,457.0 | 1,457.0 | 1,600 |
| 2018/05/25 | 1,457.0 | 1,457.0 | 1,455.0 | 1,457.0 | 1,457.0 | 1,100 |
| 2018/05/24 | 1,454.0 | 1,454.0 | 1,450.0 | 1,450.0 | 1,450.0 | 600 |
| 2018/05/23 | 1,462.0 | 1,462.0 | 1,451.0 | 1,451.0 | 1,451.0 | 2,400 |
| 2018/05/22 | 1,464.0 | 1,464.0 | 1,462.0 | 1,462.0 | 1,462.0 | 600 |
| 2018/05/21 | 1,438.0 | 1,455.0 | 1,438.0 | 1,455.0 | 1,455.0 | 1,600 |
| 2018/05/18 | 1,432.0 | 1,438.0 | 1,430.0 | 1,438.0 | 1,438.0 | 1,000 |
| 2018/05/17 | 1,439.0 | 1,439.0 | 1,428.0 | 1,438.0 | 1,438.0 | 700 |
| 2018/05/15 | 1,428.0 | 1,440.0 | 1,427.0 | 1,440.0 | 1,440.0 | 500 |
| 2018/05/14 | 1,427.0 | 1,440.0 | 1,427.0 | 1,440.0 | 1,440.0 | 700 |
| 2018/05/11 | 1,443.0 | 1,443.0 | 1,426.0 | 1,442.0 | 1,442.0 | 300 |
| 2018/05/10 | 1,443.0 | 1,443.0 | 1,443.0 | 1,443.0 | 1,443.0 | 100 |
| 2018/05/09 | 1,442.0 | 1,442.0 | 1,435.0 | 1,435.0 | 1,435.0 | 600 |
| 2018/05/08 | 1,443.0 | 1,443.0 | 1,443.0 | 1,443.0 | 1,443.0 | 200 |
| 2018/05/07 | 1,441.0 | 1,444.0 | 1,441.0 | 1,444.0 | 1,444.0 | 400 |
| 2018/05/02 | 1,430.0 | 1,440.0 | 1,430.0 | 1,440.0 | 1,440.0 | 400 |
| 2018/05/01 | 1,421.0 | 1,441.0 | 1,421.0 | 1,441.0 | 1,441.0 | 600 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
