3,583円
加藤産業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) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 5,940.0 | 6,000.0 | 5,890.0 | 5,900.0 | 5,900.0 | 34,700 |
| 2025/11/17 | 5,960.0 | 5,960.0 | 5,890.0 | 5,940.0 | 5,940.0 | 34,500 |
| 2025/11/14 | 5,920.0 | 5,990.0 | 5,890.0 | 5,970.0 | 5,970.0 | 39,900 |
| 2025/11/13 | 5,910.0 | 5,980.0 | 5,890.0 | 5,890.0 | 5,890.0 | 33,100 |
| 2025/11/12 | 5,750.0 | 5,920.0 | 5,720.0 | 5,870.0 | 5,870.0 | 104,000 |
| 2025/11/11 | 5,980.0 | 5,980.0 | 5,700.0 | 5,800.0 | 5,800.0 | 69,100 |
| 2025/11/10 | 6,020.0 | 6,020.0 | 5,940.0 | 5,980.0 | 5,980.0 | 29,900 |
| 2025/11/07 | 5,870.0 | 5,990.0 | 5,870.0 | 5,990.0 | 5,990.0 | 21,900 |
| 2025/11/06 | 5,840.0 | 5,900.0 | 5,840.0 | 5,870.0 | 5,870.0 | 27,000 |
| 2025/11/05 | 5,900.0 | 5,940.0 | 5,810.0 | 5,880.0 | 5,880.0 | 31,300 |
| 2025/11/04 | 5,920.0 | 5,960.0 | 5,880.0 | 5,900.0 | 5,900.0 | 43,600 |
| 2025/10/31 | 5,940.0 | 5,940.0 | 5,860.0 | 5,920.0 | 5,920.0 | 34,300 |
| 2025/10/30 | 5,850.0 | 5,890.0 | 5,830.0 | 5,890.0 | 5,890.0 | 44,600 |
| 2025/10/29 | 5,890.0 | 5,910.0 | 5,790.0 | 5,790.0 | 5,790.0 | 41,900 |
| 2025/10/28 | 6,020.0 | 6,020.0 | 5,830.0 | 5,890.0 | 5,890.0 | 36,500 |
| 2025/10/27 | 6,030.0 | 6,070.0 | 6,000.0 | 6,050.0 | 6,050.0 | 41,600 |
| 2025/10/24 | 6,050.0 | 6,090.0 | 6,000.0 | 6,000.0 | 6,000.0 | 21,800 |
| 2025/10/23 | 6,010.0 | 6,080.0 | 6,010.0 | 6,050.0 | 6,050.0 | 49,000 |
| 2025/10/22 | 6,020.0 | 6,080.0 | 6,020.0 | 6,030.0 | 6,030.0 | 31,100 |
| 2025/10/21 | 6,060.0 | 6,060.0 | 6,010.0 | 6,020.0 | 6,020.0 | 26,400 |
おすすめ条件でスクリーニングされた銘柄を見る
加藤産業の取引履歴を振り返りませんか？
加藤産業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。
