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) |
|---|---|---|---|---|---|---|
| 2021/11/29 | 8,930.0 | 9,120.0 | 8,840.0 | 8,910.0 | 1,782.0 | 536,400 |
| 2021/11/26 | 9,100.0 | 9,100.0 | 8,900.0 | 8,980.0 | 1,796.0 | 567,400 |
| 2021/11/25 | 9,230.0 | 9,270.0 | 9,170.0 | 9,170.0 | 1,834.0 | 286,200 |
| 2021/11/24 | 9,260.0 | 9,280.0 | 9,060.0 | 9,160.0 | 1,832.0 | 459,400 |
| 2021/11/22 | 9,290.0 | 9,390.0 | 9,280.0 | 9,370.0 | 1,874.0 | 260,600 |
| 2021/11/19 | 9,370.0 | 9,460.0 | 9,300.0 | 9,390.0 | 1,878.0 | 257,600 |
| 2021/11/18 | 9,410.0 | 9,490.0 | 9,310.0 | 9,340.0 | 1,868.0 | 290,100 |
| 2021/11/17 | 9,590.0 | 9,640.0 | 9,470.0 | 9,470.0 | 1,894.0 | 292,300 |
| 2021/11/16 | 9,490.0 | 9,680.0 | 9,450.0 | 9,600.0 | 1,920.0 | 307,400 |
| 2021/11/15 | 9,790.0 | 9,820.0 | 9,500.0 | 9,590.0 | 1,918.0 | 505,700 |
| 2021/11/12 | 9,320.0 | 9,820.0 | 9,290.0 | 9,680.0 | 1,936.0 | 834,200 |
| 2021/11/11 | 9,240.0 | 9,420.0 | 9,180.0 | 9,350.0 | 1,870.0 | 314,100 |
| 2021/11/10 | 9,290.0 | 9,340.0 | 9,120.0 | 9,250.0 | 1,850.0 | 375,700 |
| 2021/11/09 | 9,430.0 | 9,480.0 | 9,140.0 | 9,150.0 | 1,830.0 | 483,000 |
| 2021/11/08 | 9,370.0 | 9,570.0 | 9,320.0 | 9,440.0 | 1,888.0 | 460,600 |
| 2021/11/05 | 9,800.0 | 9,820.0 | 8,960.0 | 9,260.0 | 1,852.0 | 1,121,600 |
| 2021/11/04 | 9,680.0 | 9,740.0 | 9,540.0 | 9,650.0 | 1,930.0 | 481,400 |
| 2021/11/02 | 9,560.0 | 9,680.0 | 9,520.0 | 9,610.0 | 1,922.0 | 430,800 |
| 2021/11/01 | 9,600.0 | 9,790.0 | 9,570.0 | 9,710.0 | 1,942.0 | 695,900 |
| 2021/10/29 | 9,310.0 | 9,370.0 | 9,080.0 | 9,320.0 | 1,864.0 | 391,300 |
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。
