3,219円
ＫＡＤＯＫＡＷＡ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) |
|---|---|---|---|---|---|---|
| 2021/10/20 | 6,130.0 | 6,150.0 | 6,010.0 | 6,010.0 | 3,005.0 | 223,000 |
| 2021/10/19 | 6,100.0 | 6,150.0 | 6,030.0 | 6,100.0 | 3,050.0 | 269,200 |
| 2021/10/18 | 6,090.0 | 6,120.0 | 6,020.0 | 6,060.0 | 3,030.0 | 243,800 |
| 2021/10/15 | 6,200.0 | 6,250.0 | 6,110.0 | 6,180.0 | 3,090.0 | 252,400 |
| 2021/10/14 | 6,090.0 | 6,180.0 | 6,060.0 | 6,120.0 | 3,060.0 | 166,800 |
| 2021/10/13 | 6,110.0 | 6,210.0 | 6,090.0 | 6,150.0 | 3,075.0 | 197,900 |
| 2021/10/12 | 6,180.0 | 6,180.0 | 6,030.0 | 6,050.0 | 3,025.0 | 322,600 |
| 2021/10/11 | 6,330.0 | 6,400.0 | 6,080.0 | 6,210.0 | 3,105.0 | 447,900 |
| 2021/10/08 | 6,060.0 | 6,360.0 | 6,000.0 | 6,320.0 | 3,160.0 | 764,100 |
| 2021/10/07 | 5,820.0 | 5,920.0 | 5,750.0 | 5,860.0 | 2,930.0 | 236,200 |
| 2021/10/06 | 5,910.0 | 6,040.0 | 5,760.0 | 5,800.0 | 2,900.0 | 433,700 |
| 2021/10/05 | 6,130.0 | 6,130.0 | 5,730.0 | 5,850.0 | 2,925.0 | 661,200 |
| 2021/10/04 | 6,320.0 | 6,400.0 | 6,210.0 | 6,260.0 | 3,130.0 | 422,200 |
| 2021/10/01 | 6,310.0 | 6,340.0 | 6,190.0 | 6,230.0 | 3,115.0 | 523,600 |
| 2021/09/30 | 5,940.0 | 6,230.0 | 5,870.0 | 6,210.0 | 3,105.0 | 436,600 |
| 2021/09/29 | 5,790.0 | 5,980.0 | 5,740.0 | 5,960.0 | 2,980.0 | 405,500 |
| 2021/09/28 | 5,790.0 | 5,870.0 | 5,550.0 | 5,860.0 | 2,930.0 | 451,300 |
| 2021/09/27 | 6,000.0 | 6,020.0 | 5,800.0 | 5,840.0 | 2,920.0 | 321,100 |
| 2021/09/24 | 5,880.0 | 6,070.0 | 5,870.0 | 6,060.0 | 3,030.0 | 402,000 |
| 2021/09/22 | 5,690.0 | 5,810.0 | 5,660.0 | 5,730.0 | 2,865.0 | 234,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ＫＡＤＯＫＡＷＡの取引履歴を振り返りませんか？
ＫＡＤＯＫＡＷＡ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。
