3,860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) |
|---|---|---|---|---|---|---|
| 2020/07/27 | 1,136.0 | 1,140.0 | 1,088.0 | 1,125.0 | 1,125.0 | 102,500 |
| 2020/07/22 | 1,089.0 | 1,089.0 | 1,053.0 | 1,053.0 | 1,053.0 | 37,300 |
| 2020/07/21 | 1,073.0 | 1,089.0 | 1,066.0 | 1,089.0 | 1,089.0 | 41,700 |
| 2020/07/20 | 1,066.0 | 1,086.0 | 1,056.0 | 1,073.0 | 1,073.0 | 47,500 |
| 2020/07/17 | 1,075.0 | 1,098.0 | 1,071.0 | 1,074.0 | 1,074.0 | 46,000 |
| 2020/07/16 | 1,086.0 | 1,105.0 | 1,080.0 | 1,080.0 | 1,080.0 | 83,600 |
| 2020/07/15 | 1,099.0 | 1,141.0 | 1,099.0 | 1,115.0 | 1,115.0 | 77,000 |
| 2020/07/14 | 1,086.0 | 1,088.0 | 1,074.0 | 1,076.0 | 1,076.0 | 66,200 |
| 2020/07/13 | 1,070.0 | 1,092.0 | 1,064.0 | 1,086.0 | 1,086.0 | 64,400 |
| 2020/07/10 | 1,084.0 | 1,084.0 | 1,042.0 | 1,043.0 | 1,043.0 | 62,200 |
| 2020/07/09 | 1,115.0 | 1,122.0 | 1,092.0 | 1,092.0 | 1,092.0 | 65,800 |
| 2020/07/08 | 1,120.0 | 1,146.0 | 1,114.0 | 1,114.0 | 1,114.0 | 28,500 |
| 2020/07/07 | 1,135.0 | 1,135.0 | 1,110.0 | 1,133.0 | 1,133.0 | 35,400 |
| 2020/07/06 | 1,127.0 | 1,194.0 | 1,114.0 | 1,138.0 | 1,138.0 | 33,400 |
| 2020/07/03 | 1,141.0 | 1,141.0 | 1,106.0 | 1,121.0 | 1,121.0 | 24,500 |
| 2020/07/02 | 1,137.0 | 1,158.0 | 1,132.0 | 1,137.0 | 1,137.0 | 40,900 |
| 2020/07/01 | 1,179.0 | 1,179.0 | 1,134.0 | 1,135.0 | 1,135.0 | 39,000 |
| 2020/06/30 | 1,218.0 | 1,220.0 | 1,163.0 | 1,163.0 | 1,163.0 | 132,500 |
| 2020/06/29 | 1,158.0 | 1,184.0 | 1,146.0 | 1,179.0 | 1,179.0 | 95,600 |
| 2020/06/26 | 1,121.0 | 1,153.0 | 1,121.0 | 1,150.0 | 1,150.0 | 49,900 |
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。
