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) |
|---|---|---|---|---|---|---|
| 2021/05/06 | 6,800.0 | 6,950.0 | 6,730.0 | 6,910.0 | 1,382.0 | 791,800 |
| 2021/04/30 | 6,770.0 | 6,770.0 | 6,590.0 | 6,710.0 | 1,342.0 | 602,400 |
| 2021/04/28 | 6,760.0 | 6,830.0 | 6,700.0 | 6,730.0 | 1,346.0 | 536,600 |
| 2021/04/27 | 6,580.0 | 6,930.0 | 6,480.0 | 6,840.0 | 1,368.0 | 1,282,300 |
| 2021/04/26 | 6,450.0 | 6,610.0 | 6,440.0 | 6,560.0 | 1,312.0 | 573,100 |
| 2021/04/23 | 6,380.0 | 6,460.0 | 6,330.0 | 6,440.0 | 1,288.0 | 314,000 |
| 2021/04/22 | 6,400.0 | 6,520.0 | 6,350.0 | 6,510.0 | 1,302.0 | 651,300 |
| 2021/04/21 | 6,230.0 | 6,270.0 | 6,190.0 | 6,230.0 | 1,246.0 | 633,900 |
| 2021/04/20 | 6,490.0 | 6,520.0 | 6,280.0 | 6,320.0 | 1,264.0 | 588,700 |
| 2021/04/19 | 6,550.0 | 6,640.0 | 6,500.0 | 6,580.0 | 1,316.0 | 409,600 |
| 2021/04/16 | 6,580.0 | 6,610.0 | 6,530.0 | 6,550.0 | 1,310.0 | 367,600 |
| 2021/04/15 | 6,450.0 | 6,580.0 | 6,440.0 | 6,490.0 | 1,298.0 | 213,300 |
| 2021/04/14 | 6,520.0 | 6,570.0 | 6,470.0 | 6,540.0 | 1,308.0 | 352,500 |
| 2021/04/13 | 6,610.0 | 6,620.0 | 6,520.0 | 6,530.0 | 1,306.0 | 355,200 |
| 2021/04/12 | 6,640.0 | 6,660.0 | 6,550.0 | 6,560.0 | 1,312.0 | 299,600 |
| 2021/04/09 | 6,580.0 | 6,740.0 | 6,580.0 | 6,630.0 | 1,326.0 | 757,800 |
| 2021/04/08 | 6,650.0 | 6,650.0 | 6,500.0 | 6,530.0 | 1,306.0 | 493,900 |
| 2021/04/07 | 6,660.0 | 6,680.0 | 6,590.0 | 6,640.0 | 1,328.0 | 535,800 |
| 2021/04/06 | 6,710.0 | 6,810.0 | 6,590.0 | 6,610.0 | 1,322.0 | 637,200 |
| 2021/04/05 | 6,830.0 | 6,830.0 | 6,660.0 | 6,670.0 | 1,334.0 | 510,900 |
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。
