3,882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) |
|---|---|---|---|---|---|---|
| 2022/02/09 | 1,180.0 | 1,198.0 | 1,168.0 | 1,192.0 | 1,192.0 | 51,400 |
| 2022/02/08 | 1,174.0 | 1,188.0 | 1,174.0 | 1,178.0 | 1,178.0 | 27,500 |
| 2022/02/07 | 1,178.0 | 1,178.0 | 1,160.0 | 1,171.0 | 1,171.0 | 29,200 |
| 2022/02/04 | 1,168.0 | 1,185.0 | 1,168.0 | 1,180.0 | 1,180.0 | 24,900 |
| 2022/02/03 | 1,172.0 | 1,180.0 | 1,168.0 | 1,171.0 | 1,171.0 | 33,100 |
| 2022/02/02 | 1,156.0 | 1,186.0 | 1,152.0 | 1,172.0 | 1,172.0 | 55,700 |
| 2022/02/01 | 1,162.0 | 1,179.0 | 1,149.0 | 1,151.0 | 1,151.0 | 28,000 |
| 2022/01/31 | 1,158.0 | 1,176.0 | 1,150.0 | 1,174.0 | 1,174.0 | 56,100 |
| 2022/01/28 | 1,153.0 | 1,157.0 | 1,134.0 | 1,151.0 | 1,151.0 | 64,300 |
| 2022/01/27 | 1,156.0 | 1,158.0 | 1,112.0 | 1,123.0 | 1,123.0 | 57,100 |
| 2022/01/26 | 1,153.0 | 1,161.0 | 1,133.0 | 1,146.0 | 1,146.0 | 19,800 |
| 2022/01/25 | 1,166.0 | 1,166.0 | 1,144.0 | 1,153.0 | 1,153.0 | 34,900 |
| 2022/01/24 | 1,149.0 | 1,175.0 | 1,145.0 | 1,175.0 | 1,175.0 | 26,100 |
| 2022/01/21 | 1,153.0 | 1,161.0 | 1,132.0 | 1,156.0 | 1,156.0 | 45,200 |
| 2022/01/20 | 1,143.0 | 1,161.0 | 1,133.0 | 1,146.0 | 1,146.0 | 73,400 |
| 2022/01/19 | 1,177.0 | 1,179.0 | 1,133.0 | 1,133.0 | 1,133.0 | 90,000 |
| 2022/01/18 | 1,201.0 | 1,201.0 | 1,175.0 | 1,177.0 | 1,177.0 | 24,700 |
| 2022/01/17 | 1,187.0 | 1,206.0 | 1,187.0 | 1,193.0 | 1,193.0 | 20,200 |
| 2022/01/14 | 1,209.0 | 1,209.0 | 1,171.0 | 1,185.0 | 1,185.0 | 42,700 |
| 2022/01/13 | 1,211.0 | 1,211.0 | 1,178.0 | 1,190.0 | 1,190.0 | 54,800 |
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。
