3,482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) |
|---|---|---|---|---|---|---|
| 2025/08/12 | 5,920.0 | 5,930.0 | 5,750.0 | 5,790.0 | 5,790.0 | 60,100 |
| 2025/08/08 | 5,930.0 | 5,930.0 | 5,860.0 | 5,890.0 | 5,890.0 | 32,000 |
| 2025/08/07 | 5,920.0 | 5,960.0 | 5,890.0 | 5,930.0 | 5,930.0 | 26,100 |
| 2025/08/06 | 5,860.0 | 5,910.0 | 5,840.0 | 5,900.0 | 5,900.0 | 32,000 |
| 2025/08/05 | 5,840.0 | 5,880.0 | 5,810.0 | 5,840.0 | 5,840.0 | 21,900 |
| 2025/08/04 | 5,840.0 | 5,840.0 | 5,780.0 | 5,830.0 | 5,830.0 | 25,300 |
| 2025/08/01 | 5,740.0 | 5,840.0 | 5,740.0 | 5,840.0 | 5,840.0 | 40,100 |
| 2025/07/31 | 5,700.0 | 5,780.0 | 5,690.0 | 5,730.0 | 5,730.0 | 41,900 |
| 2025/07/30 | 5,650.0 | 5,690.0 | 5,630.0 | 5,690.0 | 5,690.0 | 35,500 |
| 2025/07/29 | 5,620.0 | 5,670.0 | 5,590.0 | 5,640.0 | 5,640.0 | 32,000 |
| 2025/07/28 | 5,730.0 | 5,750.0 | 5,600.0 | 5,620.0 | 5,620.0 | 33,400 |
| 2025/07/25 | 5,690.0 | 5,750.0 | 5,680.0 | 5,730.0 | 5,730.0 | 26,400 |
| 2025/07/24 | 5,630.0 | 5,700.0 | 5,610.0 | 5,670.0 | 5,670.0 | 40,900 |
| 2025/07/23 | 5,850.0 | 5,870.0 | 5,610.0 | 5,630.0 | 5,630.0 | 89,200 |
| 2025/07/22 | 5,750.0 | 5,860.0 | 5,740.0 | 5,850.0 | 5,850.0 | 46,900 |
| 2025/07/18 | 5,760.0 | 5,830.0 | 5,760.0 | 5,790.0 | 5,790.0 | 16,600 |
| 2025/07/17 | 5,720.0 | 5,750.0 | 5,670.0 | 5,740.0 | 5,740.0 | 26,100 |
| 2025/07/16 | 5,780.0 | 5,890.0 | 5,760.0 | 5,780.0 | 5,780.0 | 46,400 |
| 2025/07/15 | 5,650.0 | 5,790.0 | 5,650.0 | 5,770.0 | 5,770.0 | 27,900 |
| 2025/07/14 | 5,650.0 | 5,680.0 | 5,600.0 | 5,660.0 | 5,660.0 | 21,800 |
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。
