2,724円
ＫＳＫ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) |
|---|---|---|---|---|---|---|
| 2022/07/15 | 2,109.0 | 2,153.0 | 2,109.0 | 2,126.0 | 2,126.0 | 1,200 |
| 2022/07/14 | 2,102.0 | 2,130.0 | 2,102.0 | 2,110.0 | 2,110.0 | 1,000 |
| 2022/07/11 | 2,110.0 | 2,130.0 | 2,100.0 | 2,102.0 | 2,102.0 | 900 |
| 2022/07/08 | 2,084.0 | 2,100.0 | 2,060.0 | 2,100.0 | 2,100.0 | 800 |
| 2022/07/07 | 2,111.0 | 2,111.0 | 2,081.0 | 2,100.0 | 2,100.0 | 1,700 |
| 2022/07/06 | 2,061.0 | 2,061.0 | 2,061.0 | 2,061.0 | 2,061.0 | 100 |
| 2022/07/04 | 2,080.0 | 2,080.0 | 2,080.0 | 2,080.0 | 2,080.0 | 100 |
| 2022/07/01 | 2,100.0 | 2,100.0 | 2,073.0 | 2,080.0 | 2,080.0 | 600 |
| 2022/06/30 | 2,105.0 | 2,105.0 | 2,105.0 | 2,105.0 | 2,105.0 | 100 |
| 2022/06/29 | 2,060.0 | 2,101.0 | 2,060.0 | 2,101.0 | 2,101.0 | 1,600 |
| 2022/06/28 | 2,091.0 | 2,116.0 | 2,091.0 | 2,110.0 | 2,110.0 | 500 |
| 2022/06/27 | 2,141.0 | 2,141.0 | 2,141.0 | 2,141.0 | 2,141.0 | 1,600 |
| 2022/06/24 | 2,140.0 | 2,175.0 | 2,125.0 | 2,125.0 | 2,125.0 | 2,200 |
| 2022/06/23 | 2,126.0 | 2,140.0 | 2,126.0 | 2,140.0 | 2,140.0 | 1,900 |
| 2022/06/22 | 2,100.0 | 2,105.0 | 2,100.0 | 2,105.0 | 2,105.0 | 1,400 |
| 2022/06/20 | 2,086.0 | 2,086.0 | 2,086.0 | 2,086.0 | 2,086.0 | 200 |
| 2022/06/17 | 2,050.0 | 2,093.0 | 2,050.0 | 2,086.0 | 2,086.0 | 1,300 |
| 2022/06/16 | 2,080.0 | 2,100.0 | 2,025.0 | 2,050.0 | 2,050.0 | 6,200 |
| 2022/06/15 | 2,099.0 | 2,100.0 | 2,084.0 | 2,084.0 | 2,084.0 | 1,900 |
| 2022/06/14 | 2,130.0 | 2,133.0 | 2,100.0 | 2,100.0 | 2,100.0 | 1,400 |
おすすめ条件でスクリーニングされた銘柄を見る
ＫＳＫの取引履歴を振り返りませんか？
ＫＳＫ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。
