4,101円
鴻池運輸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) |
|---|---|---|---|---|---|---|
| 2017/06/20 | 1,520.0 | 1,542.0 | 1,512.0 | 1,537.0 | 1,537.0 | 111,200 |
| 2017/06/19 | 1,525.0 | 1,529.0 | 1,516.0 | 1,518.0 | 1,518.0 | 65,700 |
| 2017/06/16 | 1,510.0 | 1,521.0 | 1,505.0 | 1,521.0 | 1,521.0 | 90,800 |
| 2017/06/15 | 1,511.0 | 1,513.0 | 1,495.0 | 1,505.0 | 1,505.0 | 155,100 |
| 2017/06/14 | 1,546.0 | 1,564.0 | 1,512.0 | 1,512.0 | 1,512.0 | 237,200 |
| 2017/06/13 | 1,579.0 | 1,595.0 | 1,575.0 | 1,586.0 | 1,586.0 | 86,100 |
| 2017/06/12 | 1,600.0 | 1,618.0 | 1,583.0 | 1,585.0 | 1,585.0 | 141,800 |
| 2017/06/09 | 1,569.0 | 1,592.0 | 1,568.0 | 1,577.0 | 1,577.0 | 164,400 |
| 2017/06/08 | 1,570.0 | 1,576.0 | 1,560.0 | 1,563.0 | 1,563.0 | 116,800 |
| 2017/06/07 | 1,562.0 | 1,577.0 | 1,554.0 | 1,574.0 | 1,574.0 | 104,500 |
| 2017/06/06 | 1,577.0 | 1,578.0 | 1,559.0 | 1,563.0 | 1,563.0 | 81,000 |
| 2017/06/05 | 1,566.0 | 1,578.0 | 1,559.0 | 1,571.0 | 1,571.0 | 103,900 |
| 2017/06/02 | 1,576.0 | 1,588.0 | 1,563.0 | 1,575.0 | 1,575.0 | 191,000 |
| 2017/06/01 | 1,571.0 | 1,584.0 | 1,571.0 | 1,576.0 | 1,576.0 | 102,200 |
| 2017/05/31 | 1,580.0 | 1,588.0 | 1,569.0 | 1,578.0 | 1,578.0 | 73,800 |
| 2017/05/30 | 1,568.0 | 1,586.0 | 1,557.0 | 1,582.0 | 1,582.0 | 80,300 |
| 2017/05/29 | 1,574.0 | 1,586.0 | 1,566.0 | 1,574.0 | 1,574.0 | 88,200 |
| 2017/05/26 | 1,568.0 | 1,570.0 | 1,555.0 | 1,555.0 | 1,555.0 | 67,100 |
| 2017/05/25 | 1,549.0 | 1,575.0 | 1,541.0 | 1,568.0 | 1,568.0 | 104,300 |
| 2017/05/24 | 1,550.0 | 1,557.0 | 1,542.0 | 1,549.0 | 1,549.0 | 155,800 |
おすすめ条件でスクリーニングされた銘柄を見る
鴻池運輸の取引履歴を振り返りませんか？
鴻池運輸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。
