3,431円
カメイ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) |
|---|---|---|---|---|---|---|
| 2021/07/26 | 1,174.0 | 1,174.0 | 1,153.0 | 1,163.0 | 1,163.0 | 23,000 |
| 2021/07/21 | 1,163.0 | 1,165.0 | 1,140.0 | 1,146.0 | 1,146.0 | 25,600 |
| 2021/07/20 | 1,133.0 | 1,157.0 | 1,133.0 | 1,152.0 | 1,152.0 | 35,100 |
| 2021/07/19 | 1,141.0 | 1,156.0 | 1,136.0 | 1,136.0 | 1,136.0 | 80,100 |
| 2021/07/16 | 1,178.0 | 1,178.0 | 1,150.0 | 1,150.0 | 1,150.0 | 38,500 |
| 2021/07/15 | 1,196.0 | 1,220.0 | 1,184.0 | 1,187.0 | 1,187.0 | 66,600 |
| 2021/07/14 | 1,187.0 | 1,195.0 | 1,178.0 | 1,180.0 | 1,180.0 | 24,900 |
| 2021/07/13 | 1,198.0 | 1,211.0 | 1,171.0 | 1,195.0 | 1,195.0 | 68,800 |
| 2021/07/12 | 1,148.0 | 1,187.0 | 1,143.0 | 1,185.0 | 1,185.0 | 77,900 |
| 2021/07/09 | 1,138.0 | 1,138.0 | 1,110.0 | 1,124.0 | 1,124.0 | 73,000 |
| 2021/07/08 | 1,131.0 | 1,141.0 | 1,115.0 | 1,115.0 | 1,115.0 | 42,300 |
| 2021/07/07 | 1,134.0 | 1,146.0 | 1,130.0 | 1,138.0 | 1,138.0 | 28,100 |
| 2021/07/06 | 1,154.0 | 1,161.0 | 1,148.0 | 1,153.0 | 1,153.0 | 10,500 |
| 2021/07/05 | 1,161.0 | 1,161.0 | 1,144.0 | 1,144.0 | 1,144.0 | 21,900 |
| 2021/07/02 | 1,131.0 | 1,168.0 | 1,129.0 | 1,167.0 | 1,167.0 | 51,800 |
| 2021/07/01 | 1,125.0 | 1,141.0 | 1,116.0 | 1,131.0 | 1,131.0 | 31,500 |
| 2021/06/30 | 1,149.0 | 1,149.0 | 1,123.0 | 1,123.0 | 1,123.0 | 30,500 |
| 2021/06/29 | 1,140.0 | 1,145.0 | 1,131.0 | 1,132.0 | 1,132.0 | 48,600 |
| 2021/06/28 | 1,150.0 | 1,160.0 | 1,141.0 | 1,154.0 | 1,154.0 | 26,700 |
| 2021/06/25 | 1,153.0 | 1,157.0 | 1,150.0 | 1,150.0 | 1,150.0 | 16,600 |
おすすめ条件でスクリーニングされた銘柄を見る
カメイの取引履歴を振り返りませんか？
カメイ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。
