2,578円
カナデ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) |
|---|---|---|---|---|---|---|
| 2018/06/21 | 1,454.0 | 1,454.0 | 1,429.0 | 1,442.0 | 1,442.0 | 28,500 |
| 2018/06/20 | 1,441.0 | 1,474.0 | 1,441.0 | 1,458.0 | 1,458.0 | 37,900 |
| 2018/06/19 | 1,483.0 | 1,489.0 | 1,459.0 | 1,466.0 | 1,466.0 | 52,000 |
| 2018/06/18 | 1,509.0 | 1,515.0 | 1,490.0 | 1,496.0 | 1,496.0 | 29,200 |
| 2018/06/15 | 1,497.0 | 1,518.0 | 1,480.0 | 1,518.0 | 1,518.0 | 60,900 |
| 2018/06/14 | 1,480.0 | 1,504.0 | 1,474.0 | 1,501.0 | 1,501.0 | 27,500 |
| 2018/06/13 | 1,479.0 | 1,487.0 | 1,472.0 | 1,480.0 | 1,480.0 | 23,900 |
| 2018/06/12 | 1,479.0 | 1,484.0 | 1,467.0 | 1,479.0 | 1,479.0 | 16,700 |
| 2018/06/11 | 1,459.0 | 1,477.0 | 1,449.0 | 1,474.0 | 1,474.0 | 24,000 |
| 2018/06/08 | 1,448.0 | 1,470.0 | 1,445.0 | 1,459.0 | 1,459.0 | 40,100 |
| 2018/06/07 | 1,435.0 | 1,449.0 | 1,433.0 | 1,448.0 | 1,448.0 | 18,200 |
| 2018/06/06 | 1,440.0 | 1,446.0 | 1,424.0 | 1,434.0 | 1,434.0 | 9,900 |
| 2018/06/05 | 1,447.0 | 1,449.0 | 1,418.0 | 1,440.0 | 1,440.0 | 8,900 |
| 2018/06/04 | 1,465.0 | 1,465.0 | 1,432.0 | 1,440.0 | 1,440.0 | 14,100 |
| 2018/06/01 | 1,426.0 | 1,445.0 | 1,420.0 | 1,440.0 | 1,440.0 | 19,200 |
| 2018/05/31 | 1,443.0 | 1,450.0 | 1,422.0 | 1,444.0 | 1,444.0 | 18,300 |
| 2018/05/30 | 1,421.0 | 1,443.0 | 1,421.0 | 1,443.0 | 1,443.0 | 19,100 |
| 2018/05/29 | 1,437.0 | 1,437.0 | 1,425.0 | 1,432.0 | 1,432.0 | 5,700 |
| 2018/05/28 | 1,451.0 | 1,451.0 | 1,428.0 | 1,436.0 | 1,436.0 | 3,900 |
| 2018/05/25 | 1,471.0 | 1,471.0 | 1,444.0 | 1,451.0 | 1,451.0 | 4,700 |
おすすめ条件でスクリーニングされた銘柄を見る
カナデンの取引履歴を振り返りませんか？
カナデ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。
