1,531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) |
|---|---|---|---|---|---|---|
| 2020/12/04 | 6,650.0 | 6,700.0 | 6,600.0 | 6,670.0 | 1,334.0 | 487,900 |
| 2020/12/03 | 6,690.0 | 6,730.0 | 6,620.0 | 6,660.0 | 1,332.0 | 483,200 |
| 2020/12/02 | 6,680.0 | 6,760.0 | 6,660.0 | 6,730.0 | 1,346.0 | 603,400 |
| 2020/12/01 | 6,650.0 | 6,800.0 | 6,610.0 | 6,770.0 | 1,354.0 | 500,300 |
| 2020/11/30 | 6,640.0 | 6,640.0 | 6,480.0 | 6,490.0 | 1,298.0 | 699,200 |
| 2020/11/27 | 6,740.0 | 6,740.0 | 6,630.0 | 6,640.0 | 1,328.0 | 551,700 |
| 2020/11/26 | 6,730.0 | 6,740.0 | 6,640.0 | 6,710.0 | 1,342.0 | 370,900 |
| 2020/11/25 | 6,800.0 | 6,870.0 | 6,680.0 | 6,680.0 | 1,336.0 | 620,000 |
| 2020/11/24 | 6,660.0 | 6,840.0 | 6,630.0 | 6,790.0 | 1,358.0 | 575,900 |
| 2020/11/20 | 6,550.0 | 6,600.0 | 6,480.0 | 6,570.0 | 1,314.0 | 658,400 |
| 2020/11/19 | 6,610.0 | 6,740.0 | 6,580.0 | 6,650.0 | 1,330.0 | 619,200 |
| 2020/11/18 | 6,650.0 | 6,710.0 | 6,610.0 | 6,650.0 | 1,330.0 | 555,800 |
| 2020/11/17 | 6,830.0 | 6,850.0 | 6,650.0 | 6,680.0 | 1,336.0 | 805,300 |
| 2020/11/16 | 6,700.0 | 6,860.0 | 6,680.0 | 6,830.0 | 1,366.0 | 576,500 |
| 2020/11/13 | 6,690.0 | 6,730.0 | 6,580.0 | 6,690.0 | 1,338.0 | 812,800 |
| 2020/11/12 | 6,590.0 | 6,650.0 | 6,480.0 | 6,640.0 | 1,328.0 | 848,700 |
| 2020/11/11 | 6,420.0 | 6,550.0 | 6,410.0 | 6,550.0 | 1,310.0 | 849,000 |
| 2020/11/10 | 6,290.0 | 6,400.0 | 6,270.0 | 6,290.0 | 1,258.0 | 812,600 |
| 2020/11/09 | 6,090.0 | 6,340.0 | 6,070.0 | 6,260.0 | 1,252.0 | 761,000 |
| 2020/11/06 | 5,760.0 | 6,060.0 | 5,730.0 | 6,030.0 | 1,206.0 | 787,400 |
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。
