5,049円
鹿島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) |
|---|---|---|---|---|---|---|
| 2017/11/24 | 1,146.0 | 1,148.0 | 1,136.0 | 1,141.0 | 2,282.0 | 3,693,000 |
| 2017/11/22 | 1,165.0 | 1,172.0 | 1,147.0 | 1,150.0 | 2,300.0 | 3,758,000 |
| 2017/11/21 | 1,158.0 | 1,166.0 | 1,147.0 | 1,153.0 | 2,306.0 | 4,541,000 |
| 2017/11/20 | 1,130.0 | 1,147.0 | 1,129.0 | 1,143.0 | 2,286.0 | 4,053,000 |
| 2017/11/17 | 1,149.0 | 1,156.0 | 1,129.0 | 1,139.0 | 2,278.0 | 7,238,000 |
| 2017/11/16 | 1,124.0 | 1,144.0 | 1,118.0 | 1,138.0 | 2,276.0 | 8,699,000 |
| 2017/11/15 | 1,167.0 | 1,170.0 | 1,133.0 | 1,135.0 | 2,270.0 | 12,096,000 |
| 2017/11/14 | 1,210.0 | 1,231.0 | 1,184.0 | 1,197.0 | 2,394.0 | 8,796,000 |
| 2017/11/13 | 1,233.0 | 1,240.0 | 1,224.0 | 1,225.0 | 2,450.0 | 4,800,000 |
| 2017/11/10 | 1,247.0 | 1,261.0 | 1,235.0 | 1,239.0 | 2,478.0 | 8,121,000 |
| 2017/11/09 | 1,253.0 | 1,299.0 | 1,250.0 | 1,277.0 | 2,554.0 | 10,614,000 |
| 2017/11/08 | 1,265.0 | 1,279.0 | 1,231.0 | 1,241.0 | 2,482.0 | 9,574,000 |
| 2017/11/07 | 1,245.0 | 1,261.0 | 1,238.0 | 1,260.0 | 2,520.0 | 5,223,000 |
| 2017/11/06 | 1,250.0 | 1,257.0 | 1,244.0 | 1,251.0 | 2,502.0 | 5,401,000 |
| 2017/11/02 | 1,226.0 | 1,237.0 | 1,218.0 | 1,237.0 | 2,474.0 | 4,817,000 |
| 2017/11/01 | 1,178.0 | 1,219.0 | 1,175.0 | 1,216.0 | 2,432.0 | 6,300,000 |
| 2017/10/31 | 1,171.0 | 1,178.0 | 1,168.0 | 1,173.0 | 2,346.0 | 4,275,000 |
| 2017/10/30 | 1,178.0 | 1,180.0 | 1,171.0 | 1,175.0 | 2,350.0 | 5,008,000 |
| 2017/10/27 | 1,176.0 | 1,185.0 | 1,168.0 | 1,179.0 | 2,358.0 | 6,104,000 |
| 2017/10/26 | 1,169.0 | 1,179.0 | 1,166.0 | 1,176.0 | 2,352.0 | 3,426,000 |
おすすめ条件でスクリーニングされた銘柄を見る
鹿島の取引履歴を振り返りませんか？
鹿島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。
