1,532円
キッコーマン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) |
|---|---|---|---|---|---|---|
| 2022/06/24 | 6,870.0 | 7,060.0 | 6,840.0 | 7,030.0 | 1,406.0 | 569,700 |
| 2022/06/23 | 6,830.0 | 6,920.0 | 6,790.0 | 6,880.0 | 1,376.0 | 457,600 |
| 2022/06/22 | 6,640.0 | 6,780.0 | 6,540.0 | 6,740.0 | 1,348.0 | 492,100 |
| 2022/06/21 | 6,650.0 | 6,700.0 | 6,610.0 | 6,650.0 | 1,330.0 | 422,200 |
| 2022/06/20 | 6,710.0 | 6,720.0 | 6,550.0 | 6,660.0 | 1,332.0 | 417,800 |
| 2022/06/17 | 6,480.0 | 6,700.0 | 6,450.0 | 6,650.0 | 1,330.0 | 597,400 |
| 2022/06/16 | 6,740.0 | 6,800.0 | 6,660.0 | 6,660.0 | 1,332.0 | 335,300 |
| 2022/06/15 | 6,720.0 | 6,720.0 | 6,620.0 | 6,650.0 | 1,330.0 | 312,100 |
| 2022/06/14 | 6,690.0 | 6,730.0 | 6,660.0 | 6,710.0 | 1,342.0 | 355,600 |
| 2022/06/13 | 6,770.0 | 6,810.0 | 6,690.0 | 6,780.0 | 1,356.0 | 452,200 |
| 2022/06/10 | 6,930.0 | 6,960.0 | 6,840.0 | 6,870.0 | 1,374.0 | 670,300 |
| 2022/06/09 | 6,960.0 | 7,010.0 | 6,930.0 | 6,930.0 | 1,386.0 | 440,400 |
| 2022/06/08 | 6,960.0 | 7,030.0 | 6,930.0 | 6,950.0 | 1,390.0 | 400,800 |
| 2022/06/07 | 6,890.0 | 6,890.0 | 6,780.0 | 6,860.0 | 1,372.0 | 584,200 |
| 2022/06/06 | 6,920.0 | 7,050.0 | 6,900.0 | 6,990.0 | 1,398.0 | 543,700 |
| 2022/06/03 | 6,860.0 | 6,910.0 | 6,770.0 | 6,880.0 | 1,376.0 | 448,100 |
| 2022/06/02 | 6,880.0 | 6,880.0 | 6,790.0 | 6,800.0 | 1,360.0 | 271,900 |
| 2022/06/01 | 6,860.0 | 6,970.0 | 6,850.0 | 6,900.0 | 1,380.0 | 318,300 |
| 2022/05/31 | 6,850.0 | 6,950.0 | 6,800.0 | 6,860.0 | 1,372.0 | 647,600 |
| 2022/05/30 | 6,700.0 | 6,890.0 | 6,670.0 | 6,890.0 | 1,378.0 | 1,230,000 |
おすすめ条件でスクリーニングされた銘柄を見る
キッコーマンの取引履歴を振り返りませんか？
キッコーマン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。
