4,918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) |
|---|---|---|---|---|---|---|
| 2022/01/31 | 1,395.0 | 1,396.0 | 1,372.0 | 1,380.0 | 1,380.0 | 1,408,500 |
| 2022/01/28 | 1,385.0 | 1,415.0 | 1,384.0 | 1,404.0 | 1,404.0 | 2,044,700 |
| 2022/01/27 | 1,375.0 | 1,394.0 | 1,351.0 | 1,365.0 | 1,365.0 | 1,165,900 |
| 2022/01/26 | 1,382.0 | 1,397.0 | 1,375.0 | 1,375.0 | 1,375.0 | 1,438,200 |
| 2022/01/25 | 1,370.0 | 1,370.0 | 1,350.0 | 1,369.0 | 1,369.0 | 1,010,400 |
| 2022/01/24 | 1,361.0 | 1,377.0 | 1,354.0 | 1,375.0 | 1,375.0 | 776,900 |
| 2022/01/21 | 1,360.0 | 1,371.0 | 1,349.0 | 1,366.0 | 1,366.0 | 1,111,500 |
| 2022/01/20 | 1,348.0 | 1,368.0 | 1,338.0 | 1,361.0 | 1,361.0 | 1,316,800 |
| 2022/01/19 | 1,347.0 | 1,365.0 | 1,347.0 | 1,355.0 | 1,355.0 | 1,338,900 |
| 2022/01/18 | 1,391.0 | 1,393.0 | 1,363.0 | 1,367.0 | 1,367.0 | 1,118,600 |
| 2022/01/17 | 1,375.0 | 1,391.0 | 1,367.0 | 1,389.0 | 1,389.0 | 1,176,900 |
| 2022/01/14 | 1,359.0 | 1,362.0 | 1,334.0 | 1,351.0 | 1,351.0 | 1,181,300 |
| 2022/01/13 | 1,365.0 | 1,366.0 | 1,354.0 | 1,359.0 | 1,359.0 | 1,332,000 |
| 2022/01/12 | 1,358.0 | 1,372.0 | 1,353.0 | 1,367.0 | 1,367.0 | 1,012,500 |
| 2022/01/11 | 1,362.0 | 1,364.0 | 1,336.0 | 1,352.0 | 1,352.0 | 1,648,600 |
| 2022/01/07 | 1,342.0 | 1,364.0 | 1,342.0 | 1,355.0 | 1,355.0 | 1,479,700 |
| 2022/01/06 | 1,380.0 | 1,387.0 | 1,357.0 | 1,359.0 | 1,359.0 | 995,000 |
| 2022/01/05 | 1,366.0 | 1,382.0 | 1,352.0 | 1,377.0 | 1,377.0 | 1,223,800 |
| 2022/01/04 | 1,342.0 | 1,355.0 | 1,332.0 | 1,351.0 | 1,351.0 | 1,427,100 |
| 2021/12/30 | 1,322.0 | 1,332.0 | 1,314.0 | 1,321.0 | 1,321.0 | 1,592,700 |
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。
