4,753円
鹿島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) |
|---|---|---|---|---|---|---|
| 2022/12/07 | 1,528.0 | 1,561.0 | 1,526.0 | 1,540.0 | 1,540.0 | 2,371,000 |
| 2022/12/06 | 1,494.0 | 1,536.0 | 1,493.0 | 1,524.0 | 1,524.0 | 2,305,800 |
| 2022/12/05 | 1,498.0 | 1,498.0 | 1,479.0 | 1,494.0 | 1,494.0 | 1,246,200 |
| 2022/12/02 | 1,511.0 | 1,511.0 | 1,493.0 | 1,503.0 | 1,503.0 | 2,329,200 |
| 2022/12/01 | 1,545.0 | 1,545.0 | 1,517.0 | 1,519.0 | 1,519.0 | 1,886,800 |
| 2022/11/30 | 1,568.0 | 1,576.0 | 1,543.0 | 1,550.0 | 1,550.0 | 4,378,200 |
| 2022/11/29 | 1,566.0 | 1,578.0 | 1,554.0 | 1,569.0 | 1,569.0 | 1,704,300 |
| 2022/11/28 | 1,579.0 | 1,584.0 | 1,549.0 | 1,566.0 | 1,566.0 | 1,885,500 |
| 2022/11/25 | 1,584.0 | 1,592.0 | 1,579.0 | 1,587.0 | 1,587.0 | 1,442,000 |
| 2022/11/24 | 1,556.0 | 1,590.0 | 1,548.0 | 1,584.0 | 1,584.0 | 2,680,200 |
| 2022/11/22 | 1,525.0 | 1,557.0 | 1,522.0 | 1,553.0 | 1,553.0 | 2,159,200 |
| 2022/11/21 | 1,508.0 | 1,525.0 | 1,500.0 | 1,523.0 | 1,523.0 | 1,293,300 |
| 2022/11/18 | 1,485.0 | 1,504.0 | 1,483.0 | 1,498.0 | 1,498.0 | 1,526,400 |
| 2022/11/17 | 1,476.0 | 1,489.0 | 1,476.0 | 1,481.0 | 1,481.0 | 1,170,700 |
| 2022/11/16 | 1,467.0 | 1,483.0 | 1,458.0 | 1,475.0 | 1,475.0 | 1,700,700 |
| 2022/11/15 | 1,478.0 | 1,493.0 | 1,464.0 | 1,475.0 | 1,475.0 | 1,529,600 |
| 2022/11/14 | 1,510.0 | 1,510.0 | 1,466.0 | 1,466.0 | 1,466.0 | 2,210,900 |
| 2022/11/11 | 1,517.0 | 1,533.0 | 1,508.0 | 1,521.0 | 1,521.0 | 3,714,500 |
| 2022/11/10 | 1,424.0 | 1,526.0 | 1,407.0 | 1,517.0 | 1,517.0 | 5,047,400 |
| 2022/11/09 | 1,410.0 | 1,425.0 | 1,402.0 | 1,419.0 | 1,419.0 | 1,643,800 |
おすすめ条件でスクリーニングされた銘柄を見る
鹿島の取引履歴を振り返りませんか？
鹿島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。
