4,896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) |
|---|---|---|---|---|---|---|
| 2022/06/28 | 1,507.0 | 1,529.0 | 1,498.0 | 1,525.0 | 1,525.0 | 1,393,500 |
| 2022/06/27 | 1,514.0 | 1,521.0 | 1,488.0 | 1,494.0 | 1,494.0 | 1,120,300 |
| 2022/06/24 | 1,479.0 | 1,488.0 | 1,461.0 | 1,484.0 | 1,484.0 | 1,239,600 |
| 2022/06/23 | 1,487.0 | 1,503.0 | 1,482.0 | 1,496.0 | 1,496.0 | 1,277,000 |
| 2022/06/22 | 1,469.0 | 1,493.0 | 1,461.0 | 1,488.0 | 1,488.0 | 1,665,600 |
| 2022/06/21 | 1,454.0 | 1,470.0 | 1,445.0 | 1,463.0 | 1,463.0 | 1,476,700 |
| 2022/06/20 | 1,456.0 | 1,457.0 | 1,428.0 | 1,439.0 | 1,439.0 | 972,400 |
| 2022/06/17 | 1,422.0 | 1,464.0 | 1,420.0 | 1,459.0 | 1,459.0 | 3,004,100 |
| 2022/06/16 | 1,450.0 | 1,465.0 | 1,441.0 | 1,449.0 | 1,449.0 | 1,091,400 |
| 2022/06/15 | 1,444.0 | 1,465.0 | 1,438.0 | 1,438.0 | 1,438.0 | 2,338,600 |
| 2022/06/14 | 1,419.0 | 1,443.0 | 1,413.0 | 1,437.0 | 1,437.0 | 1,844,300 |
| 2022/06/13 | 1,435.0 | 1,443.0 | 1,421.0 | 1,431.0 | 1,431.0 | 1,488,200 |
| 2022/06/10 | 1,454.0 | 1,468.0 | 1,446.0 | 1,451.0 | 1,451.0 | 1,781,300 |
| 2022/06/09 | 1,455.0 | 1,469.0 | 1,451.0 | 1,458.0 | 1,458.0 | 1,356,700 |
| 2022/06/08 | 1,451.0 | 1,472.0 | 1,451.0 | 1,457.0 | 1,457.0 | 1,452,100 |
| 2022/06/07 | 1,449.0 | 1,451.0 | 1,435.0 | 1,444.0 | 1,444.0 | 1,517,700 |
| 2022/06/06 | 1,441.0 | 1,448.0 | 1,438.0 | 1,442.0 | 1,442.0 | 805,300 |
| 2022/06/03 | 1,457.0 | 1,457.0 | 1,431.0 | 1,440.0 | 1,440.0 | 1,274,000 |
| 2022/06/02 | 1,421.0 | 1,442.0 | 1,414.0 | 1,436.0 | 1,436.0 | 1,126,700 |
| 2022/06/01 | 1,391.0 | 1,422.0 | 1,390.0 | 1,418.0 | 1,418.0 | 1,312,500 |
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。
