4,016円
鴻池運輸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) |
|---|---|---|---|---|---|---|
| 2023/01/26 | 1,510.0 | 1,510.0 | 1,498.0 | 1,500.0 | 1,500.0 | 31,600 |
| 2023/01/25 | 1,502.0 | 1,514.0 | 1,497.0 | 1,507.0 | 1,507.0 | 51,600 |
| 2023/01/24 | 1,490.0 | 1,508.0 | 1,490.0 | 1,504.0 | 1,504.0 | 46,200 |
| 2023/01/23 | 1,485.0 | 1,494.0 | 1,476.0 | 1,490.0 | 1,490.0 | 44,600 |
| 2023/01/20 | 1,459.0 | 1,481.0 | 1,457.0 | 1,477.0 | 1,477.0 | 55,600 |
| 2023/01/19 | 1,474.0 | 1,474.0 | 1,455.0 | 1,459.0 | 1,459.0 | 32,600 |
| 2023/01/18 | 1,467.0 | 1,514.0 | 1,460.0 | 1,488.0 | 1,488.0 | 42,600 |
| 2023/01/17 | 1,450.0 | 1,469.0 | 1,447.0 | 1,463.0 | 1,463.0 | 30,700 |
| 2023/01/16 | 1,474.0 | 1,478.0 | 1,455.0 | 1,456.0 | 1,456.0 | 42,600 |
| 2023/01/13 | 1,475.0 | 1,500.0 | 1,471.0 | 1,493.0 | 1,493.0 | 54,500 |
| 2023/01/12 | 1,510.0 | 1,512.0 | 1,476.0 | 1,490.0 | 1,490.0 | 69,000 |
| 2023/01/11 | 1,512.0 | 1,523.0 | 1,504.0 | 1,519.0 | 1,519.0 | 27,700 |
| 2023/01/10 | 1,520.0 | 1,537.0 | 1,501.0 | 1,501.0 | 1,501.0 | 43,200 |
| 2023/01/06 | 1,532.0 | 1,536.0 | 1,511.0 | 1,516.0 | 1,516.0 | 63,700 |
| 2023/01/05 | 1,545.0 | 1,564.0 | 1,526.0 | 1,533.0 | 1,533.0 | 77,200 |
| 2023/01/04 | 1,586.0 | 1,588.0 | 1,535.0 | 1,558.0 | 1,558.0 | 98,600 |
| 2022/12/30 | 1,587.0 | 1,612.0 | 1,577.0 | 1,608.0 | 1,608.0 | 179,600 |
| 2022/12/29 | 1,549.0 | 1,578.0 | 1,540.0 | 1,575.0 | 1,575.0 | 97,300 |
| 2022/12/28 | 1,548.0 | 1,562.0 | 1,545.0 | 1,556.0 | 1,556.0 | 39,900 |
| 2022/12/27 | 1,534.0 | 1,559.0 | 1,534.0 | 1,551.0 | 1,551.0 | 44,300 |
おすすめ条件でスクリーニングされた銘柄を見る
鴻池運輸の取引履歴を振り返りませんか？
鴻池運輸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。
