751円
カンセキ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) |
|---|---|---|---|---|---|---|
| 2018/05/16 | 1,252.0 | 1,300.0 | 1,228.0 | 1,250.0 | 1,250.0 | 7,500 |
| 2018/05/15 | 1,193.0 | 1,193.0 | 1,165.0 | 1,192.0 | 1,192.0 | 1,000 |
| 2018/05/14 | 1,193.0 | 1,193.0 | 1,189.0 | 1,190.0 | 1,190.0 | 800 |
| 2018/05/11 | 1,197.0 | 1,197.0 | 1,163.0 | 1,163.0 | 1,163.0 | 600 |
| 2018/05/10 | 1,145.0 | 1,177.0 | 1,134.0 | 1,177.0 | 1,177.0 | 1,500 |
| 2018/05/09 | 1,150.0 | 1,157.0 | 1,139.0 | 1,157.0 | 1,157.0 | 2,000 |
| 2018/05/08 | 1,160.0 | 1,160.0 | 1,160.0 | 1,160.0 | 1,160.0 | 100 |
| 2018/05/07 | 1,167.0 | 1,167.0 | 1,161.0 | 1,161.0 | 1,161.0 | 500 |
| 2018/05/02 | 1,123.0 | 1,134.0 | 1,120.0 | 1,127.0 | 1,127.0 | 1,000 |
| 2018/05/01 | 1,150.0 | 1,182.0 | 1,145.0 | 1,182.0 | 1,182.0 | 900 |
| 2018/04/27 | 1,155.0 | 1,155.0 | 1,150.0 | 1,150.0 | 1,150.0 | 300 |
| 2018/04/26 | 1,148.0 | 1,148.0 | 1,148.0 | 1,148.0 | 1,148.0 | 400 |
| 2018/04/25 | 1,193.0 | 1,193.0 | 1,133.0 | 1,148.0 | 1,148.0 | 5,000 |
| 2018/04/24 | 1,158.0 | 1,172.0 | 1,158.0 | 1,169.0 | 1,169.0 | 2,000 |
| 2018/04/23 | 1,156.0 | 1,156.0 | 1,154.0 | 1,154.0 | 1,154.0 | 300 |
| 2018/04/20 | 1,132.0 | 1,134.0 | 1,130.0 | 1,130.0 | 1,130.0 | 2,300 |
| 2018/04/19 | 1,127.0 | 1,147.0 | 1,127.0 | 1,147.0 | 1,147.0 | 1,100 |
| 2018/04/18 | 1,147.0 | 1,147.0 | 1,147.0 | 1,147.0 | 1,147.0 | 400 |
| 2018/04/17 | 1,116.0 | 1,163.0 | 1,116.0 | 1,148.0 | 1,148.0 | 800 |
| 2018/04/16 | 1,175.0 | 1,175.0 | 1,114.0 | 1,125.0 | 1,125.0 | 1,400 |
おすすめ条件でスクリーニングされた銘柄を見る
カンセキの取引履歴を振り返りませんか？
カンセキ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。
