4,890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) |
|---|---|---|---|---|---|---|
| 2022/11/24 | 1,556.0 | 1,590.0 | 1,548.0 | 1,584.0 | 1,584.0 | 2,680,200 |
| 2022/11/22 | 1,525.0 | 1,557.0 | 1,522.0 | 1,553.0 | 1,553.0 | 2,159,200 |
| 2022/11/21 | 1,508.0 | 1,525.0 | 1,500.0 | 1,523.0 | 1,523.0 | 1,293,300 |
| 2022/11/18 | 1,485.0 | 1,504.0 | 1,483.0 | 1,498.0 | 1,498.0 | 1,526,400 |
| 2022/11/17 | 1,476.0 | 1,489.0 | 1,476.0 | 1,481.0 | 1,481.0 | 1,170,700 |
| 2022/11/16 | 1,467.0 | 1,483.0 | 1,458.0 | 1,475.0 | 1,475.0 | 1,700,700 |
| 2022/11/15 | 1,478.0 | 1,493.0 | 1,464.0 | 1,475.0 | 1,475.0 | 1,529,600 |
| 2022/11/14 | 1,510.0 | 1,510.0 | 1,466.0 | 1,466.0 | 1,466.0 | 2,210,900 |
| 2022/11/11 | 1,517.0 | 1,533.0 | 1,508.0 | 1,521.0 | 1,521.0 | 3,714,500 |
| 2022/11/10 | 1,424.0 | 1,526.0 | 1,407.0 | 1,517.0 | 1,517.0 | 5,047,400 |
| 2022/11/09 | 1,410.0 | 1,425.0 | 1,402.0 | 1,419.0 | 1,419.0 | 1,643,800 |
| 2022/11/08 | 1,418.0 | 1,422.0 | 1,405.0 | 1,418.0 | 1,418.0 | 1,482,200 |
| 2022/11/07 | 1,409.0 | 1,409.0 | 1,389.0 | 1,403.0 | 1,403.0 | 1,477,900 |
| 2022/11/04 | 1,398.0 | 1,405.0 | 1,384.0 | 1,393.0 | 1,393.0 | 1,296,900 |
| 2022/11/02 | 1,409.0 | 1,420.0 | 1,405.0 | 1,414.0 | 1,414.0 | 1,031,600 |
| 2022/11/01 | 1,407.0 | 1,413.0 | 1,399.0 | 1,404.0 | 1,404.0 | 935,400 |
| 2022/10/31 | 1,383.0 | 1,405.0 | 1,383.0 | 1,401.0 | 1,401.0 | 1,504,700 |
| 2022/10/28 | 1,371.0 | 1,394.0 | 1,365.0 | 1,383.0 | 1,383.0 | 6,303,000 |
| 2022/10/27 | 1,392.0 | 1,392.0 | 1,372.0 | 1,376.0 | 1,376.0 | 1,110,100 |
| 2022/10/26 | 1,383.0 | 1,398.0 | 1,382.0 | 1,393.0 | 1,393.0 | 1,119,900 |
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。
