1,527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) |
|---|---|---|---|---|---|---|
| 2018/12/10 | 6,340.0 | 6,360.0 | 6,200.0 | 6,280.0 | 1,256.0 | 771,000 |
| 2018/12/07 | 6,340.0 | 6,460.0 | 6,310.0 | 6,450.0 | 1,290.0 | 668,300 |
| 2018/12/06 | 6,320.0 | 6,400.0 | 6,240.0 | 6,300.0 | 1,260.0 | 818,300 |
| 2018/12/05 | 6,290.0 | 6,400.0 | 6,240.0 | 6,320.0 | 1,264.0 | 685,700 |
| 2018/12/04 | 6,490.0 | 6,600.0 | 6,390.0 | 6,390.0 | 1,278.0 | 694,800 |
| 2018/12/03 | 6,700.0 | 6,710.0 | 6,430.0 | 6,470.0 | 1,294.0 | 874,500 |
| 2018/11/30 | 6,550.0 | 6,670.0 | 6,500.0 | 6,620.0 | 1,324.0 | 889,900 |
| 2018/11/29 | 6,390.0 | 6,520.0 | 6,370.0 | 6,500.0 | 1,300.0 | 740,700 |
| 2018/11/28 | 6,300.0 | 6,440.0 | 6,260.0 | 6,380.0 | 1,276.0 | 757,000 |
| 2018/11/27 | 6,290.0 | 6,310.0 | 6,210.0 | 6,310.0 | 1,262.0 | 668,800 |
| 2018/11/26 | 6,070.0 | 6,170.0 | 6,050.0 | 6,160.0 | 1,232.0 | 611,200 |
| 2018/11/22 | 5,940.0 | 6,090.0 | 5,930.0 | 6,070.0 | 1,214.0 | 530,700 |
| 2018/11/21 | 5,920.0 | 5,920.0 | 5,830.0 | 5,880.0 | 1,176.0 | 577,000 |
| 2018/11/20 | 6,040.0 | 6,080.0 | 5,930.0 | 5,950.0 | 1,190.0 | 435,300 |
| 2018/11/19 | 6,030.0 | 6,150.0 | 6,030.0 | 6,080.0 | 1,216.0 | 360,500 |
| 2018/11/16 | 6,050.0 | 6,110.0 | 6,020.0 | 6,040.0 | 1,208.0 | 653,700 |
| 2018/11/15 | 5,940.0 | 6,110.0 | 5,930.0 | 6,080.0 | 1,216.0 | 601,700 |
| 2018/11/14 | 6,120.0 | 6,250.0 | 6,050.0 | 6,090.0 | 1,218.0 | 647,900 |
| 2018/11/13 | 6,130.0 | 6,180.0 | 6,050.0 | 6,150.0 | 1,230.0 | 712,600 |
| 2018/11/12 | 6,230.0 | 6,310.0 | 6,180.0 | 6,210.0 | 1,242.0 | 497,200 |
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。
