3,862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) |
|---|---|---|---|---|---|---|
| 2020/05/29 | 1,238.0 | 1,260.0 | 1,237.0 | 1,240.0 | 1,240.0 | 98,100 |
| 2020/05/28 | 1,220.0 | 1,239.0 | 1,209.0 | 1,239.0 | 1,239.0 | 117,800 |
| 2020/05/27 | 1,203.0 | 1,211.0 | 1,197.0 | 1,208.0 | 1,208.0 | 80,200 |
| 2020/05/26 | 1,190.0 | 1,204.0 | 1,188.0 | 1,203.0 | 1,203.0 | 72,000 |
| 2020/05/25 | 1,178.0 | 1,190.0 | 1,165.0 | 1,187.0 | 1,187.0 | 62,800 |
| 2020/05/22 | 1,168.0 | 1,168.0 | 1,151.0 | 1,162.0 | 1,162.0 | 52,600 |
| 2020/05/21 | 1,176.0 | 1,185.0 | 1,167.0 | 1,172.0 | 1,172.0 | 58,900 |
| 2020/05/20 | 1,167.0 | 1,173.0 | 1,159.0 | 1,173.0 | 1,173.0 | 60,500 |
| 2020/05/19 | 1,164.0 | 1,167.0 | 1,147.0 | 1,162.0 | 1,162.0 | 61,100 |
| 2020/05/18 | 1,148.0 | 1,149.0 | 1,129.0 | 1,140.0 | 1,140.0 | 36,000 |
| 2020/05/15 | 1,134.0 | 1,142.0 | 1,119.0 | 1,142.0 | 1,142.0 | 48,500 |
| 2020/05/14 | 1,144.0 | 1,144.0 | 1,125.0 | 1,125.0 | 1,125.0 | 40,700 |
| 2020/05/13 | 1,132.0 | 1,153.0 | 1,126.0 | 1,153.0 | 1,153.0 | 46,000 |
| 2020/05/12 | 1,177.0 | 1,177.0 | 1,146.0 | 1,148.0 | 1,148.0 | 48,900 |
| 2020/05/11 | 1,145.0 | 1,177.0 | 1,145.0 | 1,177.0 | 1,177.0 | 84,700 |
| 2020/05/08 | 1,133.0 | 1,147.0 | 1,126.0 | 1,146.0 | 1,146.0 | 57,800 |
| 2020/05/07 | 1,125.0 | 1,125.0 | 1,107.0 | 1,115.0 | 1,115.0 | 62,100 |
| 2020/05/01 | 1,151.0 | 1,155.0 | 1,134.0 | 1,134.0 | 1,134.0 | 58,000 |
| 2020/04/30 | 1,170.0 | 1,172.0 | 1,143.0 | 1,168.0 | 1,168.0 | 147,800 |
| 2020/04/28 | 1,159.0 | 1,159.0 | 1,136.0 | 1,145.0 | 1,145.0 | 90,100 |
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。
