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) |
|---|---|---|---|---|---|---|
| 2025/07/22 | 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 |
| 2025/07/11 | 5,660.0 | 5,720.0 | 5,630.0 | 5,630.0 | 5,630.0 | 29,500 |
| 2025/07/10 | 5,520.0 | 5,590.0 | 5,510.0 | 5,580.0 | 5,580.0 | 69,100 |
| 2025/07/09 | 5,480.0 | 5,560.0 | 5,460.0 | 5,530.0 | 5,530.0 | 37,200 |
| 2025/07/08 | 5,560.0 | 5,570.0 | 5,480.0 | 5,500.0 | 5,500.0 | 37,200 |
| 2025/07/07 | 5,520.0 | 5,520.0 | 5,480.0 | 5,510.0 | 5,510.0 | 23,300 |
| 2025/07/04 | 5,520.0 | 5,530.0 | 5,490.0 | 5,520.0 | 5,520.0 | 14,600 |
| 2025/07/03 | 5,490.0 | 5,500.0 | 5,440.0 | 5,480.0 | 5,480.0 | 24,800 |
| 2025/07/02 | 5,480.0 | 5,530.0 | 5,470.0 | 5,490.0 | 5,490.0 | 36,300 |
| 2025/07/01 | 5,450.0 | 5,550.0 | 5,450.0 | 5,520.0 | 5,520.0 | 20,700 |
| 2025/06/30 | 5,520.0 | 5,550.0 | 5,500.0 | 5,500.0 | 5,500.0 | 32,800 |
| 2025/06/27 | 5,480.0 | 5,540.0 | 5,450.0 | 5,520.0 | 5,520.0 | 32,600 |
| 2025/06/26 | 5,390.0 | 5,460.0 | 5,390.0 | 5,460.0 | 5,460.0 | 21,900 |
| 2025/06/25 | 5,380.0 | 5,510.0 | 5,380.0 | 5,440.0 | 5,440.0 | 46,900 |
| 2025/06/24 | 5,510.0 | 5,510.0 | 5,370.0 | 5,380.0 | 5,380.0 | 30,900 |
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。
