5,394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) |
|---|---|---|---|---|---|---|
| 2025/07/25 | 3,763.0 | 3,763.0 | 3,698.0 | 3,735.0 | 3,735.0 | 1,495,100 |
| 2025/07/24 | 3,755.0 | 3,792.0 | 3,724.0 | 3,758.0 | 3,758.0 | 1,706,900 |
| 2025/07/23 | 3,742.0 | 3,784.0 | 3,733.0 | 3,760.0 | 3,760.0 | 1,782,900 |
| 2025/07/22 | 3,715.0 | 3,792.0 | 3,699.0 | 3,745.0 | 3,745.0 | 1,072,100 |
| 2025/07/18 | 3,750.0 | 3,760.0 | 3,671.0 | 3,701.0 | 3,701.0 | 973,800 |
| 2025/07/17 | 3,661.0 | 3,704.0 | 3,656.0 | 3,695.0 | 3,695.0 | 922,500 |
| 2025/07/16 | 3,661.0 | 3,684.0 | 3,630.0 | 3,673.0 | 3,673.0 | 1,159,000 |
| 2025/07/15 | 3,715.0 | 3,744.0 | 3,654.0 | 3,668.0 | 3,668.0 | 1,874,400 |
| 2025/07/14 | 3,726.0 | 3,731.0 | 3,701.0 | 3,726.0 | 3,726.0 | 1,197,800 |
| 2025/07/11 | 3,760.0 | 3,789.0 | 3,723.0 | 3,733.0 | 3,733.0 | 1,203,900 |
| 2025/07/10 | 3,820.0 | 3,820.0 | 3,748.0 | 3,766.0 | 3,766.0 | 1,411,700 |
| 2025/07/09 | 3,833.0 | 3,855.0 | 3,750.0 | 3,804.0 | 3,804.0 | 1,479,100 |
| 2025/07/08 | 3,778.0 | 3,831.0 | 3,757.0 | 3,806.0 | 3,806.0 | 1,611,500 |
| 2025/07/07 | 3,766.0 | 3,803.0 | 3,740.0 | 3,803.0 | 3,803.0 | 1,330,900 |
| 2025/07/04 | 3,750.0 | 3,774.0 | 3,736.0 | 3,766.0 | 3,766.0 | 1,165,700 |
| 2025/07/03 | 3,800.0 | 3,811.0 | 3,696.0 | 3,741.0 | 3,741.0 | 1,579,100 |
| 2025/07/02 | 3,740.0 | 3,804.0 | 3,736.0 | 3,795.0 | 3,795.0 | 1,234,200 |
| 2025/07/01 | 3,800.0 | 3,820.0 | 3,755.0 | 3,772.0 | 3,772.0 | 1,325,300 |
| 2025/06/30 | 3,766.0 | 3,806.0 | 3,721.0 | 3,763.0 | 3,763.0 | 1,515,600 |
| 2025/06/27 | 3,707.0 | 3,723.0 | 3,677.0 | 3,696.0 | 3,696.0 | 1,199,100 |
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。
