3,324円
かどや製油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) |
|---|---|---|---|---|---|---|
| 2020/02/17 | 3,910.0 | 3,910.0 | 3,850.0 | 3,850.0 | 3,850.0 | 2,500 |
| 2020/02/14 | 3,940.0 | 3,965.0 | 3,925.0 | 3,955.0 | 3,955.0 | 1,300 |
| 2020/02/13 | 3,945.0 | 3,985.0 | 3,940.0 | 3,940.0 | 3,940.0 | 700 |
| 2020/02/12 | 3,990.0 | 3,990.0 | 3,940.0 | 3,945.0 | 3,945.0 | 2,200 |
| 2020/02/10 | 3,905.0 | 3,935.0 | 3,905.0 | 3,920.0 | 3,920.0 | 1,000 |
| 2020/02/07 | 3,930.0 | 4,000.0 | 3,905.0 | 3,905.0 | 3,905.0 | 2,700 |
| 2020/02/06 | 3,860.0 | 3,935.0 | 3,860.0 | 3,925.0 | 3,925.0 | 3,900 |
| 2020/02/05 | 3,830.0 | 3,870.0 | 3,830.0 | 3,860.0 | 3,860.0 | 900 |
| 2020/02/04 | 3,840.0 | 3,840.0 | 3,820.0 | 3,830.0 | 3,830.0 | 1,500 |
| 2020/02/03 | 3,840.0 | 3,845.0 | 3,830.0 | 3,830.0 | 3,830.0 | 1,800 |
| 2020/01/31 | 3,830.0 | 3,855.0 | 3,830.0 | 3,850.0 | 3,850.0 | 1,700 |
| 2020/01/30 | 3,875.0 | 3,875.0 | 3,830.0 | 3,840.0 | 3,840.0 | 1,700 |
| 2020/01/29 | 3,830.0 | 3,830.0 | 3,820.0 | 3,830.0 | 3,830.0 | 1,600 |
| 2020/01/28 | 3,840.0 | 3,840.0 | 3,825.0 | 3,830.0 | 3,830.0 | 2,700 |
| 2020/01/27 | 3,845.0 | 3,870.0 | 3,840.0 | 3,840.0 | 3,840.0 | 2,600 |
| 2020/01/24 | 3,865.0 | 3,870.0 | 3,840.0 | 3,840.0 | 3,840.0 | 1,200 |
| 2020/01/23 | 3,870.0 | 3,870.0 | 3,840.0 | 3,840.0 | 3,840.0 | 1,900 |
| 2020/01/22 | 3,875.0 | 3,875.0 | 3,845.0 | 3,845.0 | 3,845.0 | 3,400 |
| 2020/01/21 | 3,855.0 | 3,870.0 | 3,850.0 | 3,860.0 | 3,860.0 | 1,200 |
| 2020/01/20 | 3,865.0 | 3,865.0 | 3,850.0 | 3,855.0 | 3,855.0 | 900 |
おすすめ条件でスクリーニングされた銘柄を見る
かどや製油の取引履歴を振り返りませんか？
かどや製油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。
