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) |
|---|---|---|---|---|---|---|
| 2020/09/04 | 5,840.0 | 5,860.0 | 5,720.0 | 5,760.0 | 1,152.0 | 327,800 |
| 2020/09/03 | 5,920.0 | 5,950.0 | 5,870.0 | 5,900.0 | 1,180.0 | 347,400 |
| 2020/09/02 | 5,830.0 | 5,880.0 | 5,810.0 | 5,880.0 | 1,176.0 | 317,400 |
| 2020/09/01 | 5,770.0 | 5,860.0 | 5,770.0 | 5,850.0 | 1,170.0 | 433,100 |
| 2020/08/31 | 5,750.0 | 5,830.0 | 5,730.0 | 5,760.0 | 1,152.0 | 518,100 |
| 2020/08/28 | 5,710.0 | 5,840.0 | 5,600.0 | 5,690.0 | 1,138.0 | 546,500 |
| 2020/08/27 | 5,710.0 | 5,740.0 | 5,690.0 | 5,720.0 | 1,144.0 | 156,600 |
| 2020/08/26 | 5,750.0 | 5,800.0 | 5,710.0 | 5,710.0 | 1,142.0 | 208,700 |
| 2020/08/25 | 5,650.0 | 5,780.0 | 5,640.0 | 5,770.0 | 1,154.0 | 417,900 |
| 2020/08/24 | 5,700.0 | 5,710.0 | 5,630.0 | 5,650.0 | 1,130.0 | 237,700 |
| 2020/08/21 | 5,740.0 | 5,740.0 | 5,640.0 | 5,640.0 | 1,128.0 | 251,200 |
| 2020/08/20 | 5,720.0 | 5,760.0 | 5,680.0 | 5,690.0 | 1,138.0 | 340,800 |
| 2020/08/19 | 5,820.0 | 5,820.0 | 5,740.0 | 5,750.0 | 1,150.0 | 244,300 |
| 2020/08/18 | 5,780.0 | 5,780.0 | 5,720.0 | 5,760.0 | 1,152.0 | 268,700 |
| 2020/08/17 | 5,830.0 | 5,830.0 | 5,680.0 | 5,750.0 | 1,150.0 | 347,200 |
| 2020/08/14 | 5,770.0 | 5,860.0 | 5,750.0 | 5,850.0 | 1,170.0 | 529,100 |
| 2020/08/13 | 5,750.0 | 5,800.0 | 5,720.0 | 5,740.0 | 1,148.0 | 631,700 |
| 2020/08/12 | 5,630.0 | 5,670.0 | 5,570.0 | 5,620.0 | 1,124.0 | 585,200 |
| 2020/08/11 | 5,630.0 | 5,660.0 | 5,600.0 | 5,630.0 | 1,126.0 | 734,800 |
| 2020/08/07 | 5,700.0 | 5,710.0 | 5,600.0 | 5,640.0 | 1,128.0 | 557,600 |
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。
