4,745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) |
|---|---|---|---|---|---|---|
| 2021/12/15 | 1,330.0 | 1,361.0 | 1,327.0 | 1,348.0 | 1,348.0 | 1,283,300 |
| 2021/12/14 | 1,333.0 | 1,342.0 | 1,328.0 | 1,338.0 | 1,338.0 | 1,166,500 |
| 2021/12/13 | 1,341.0 | 1,343.0 | 1,330.0 | 1,336.0 | 1,336.0 | 1,429,500 |
| 2021/12/10 | 1,326.0 | 1,337.0 | 1,320.0 | 1,326.0 | 1,326.0 | 1,223,300 |
| 2021/12/09 | 1,333.0 | 1,336.0 | 1,319.0 | 1,324.0 | 1,324.0 | 887,000 |
| 2021/12/08 | 1,358.0 | 1,358.0 | 1,331.0 | 1,333.0 | 1,333.0 | 1,789,100 |
| 2021/12/07 | 1,314.0 | 1,335.0 | 1,306.0 | 1,329.0 | 1,329.0 | 1,918,900 |
| 2021/12/06 | 1,303.0 | 1,316.0 | 1,300.0 | 1,310.0 | 1,310.0 | 1,449,000 |
| 2021/12/03 | 1,283.0 | 1,307.0 | 1,268.0 | 1,304.0 | 1,304.0 | 1,576,000 |
| 2021/12/02 | 1,263.0 | 1,289.0 | 1,261.0 | 1,281.0 | 1,281.0 | 1,627,300 |
| 2021/12/01 | 1,248.0 | 1,281.0 | 1,247.0 | 1,275.0 | 1,275.0 | 1,232,300 |
| 2021/11/30 | 1,283.0 | 1,298.0 | 1,251.0 | 1,251.0 | 1,251.0 | 4,175,200 |
| 2021/11/29 | 1,280.0 | 1,290.0 | 1,263.0 | 1,272.0 | 1,272.0 | 1,495,300 |
| 2021/11/26 | 1,320.0 | 1,321.0 | 1,294.0 | 1,303.0 | 1,303.0 | 1,464,300 |
| 2021/11/25 | 1,337.0 | 1,343.0 | 1,326.0 | 1,329.0 | 1,329.0 | 875,100 |
| 2021/11/24 | 1,339.0 | 1,356.0 | 1,329.0 | 1,329.0 | 1,329.0 | 1,163,600 |
| 2021/11/22 | 1,351.0 | 1,356.0 | 1,331.0 | 1,333.0 | 1,333.0 | 1,358,600 |
| 2021/11/19 | 1,368.0 | 1,375.0 | 1,354.0 | 1,360.0 | 1,360.0 | 1,734,400 |
| 2021/11/18 | 1,365.0 | 1,374.0 | 1,353.0 | 1,370.0 | 1,370.0 | 1,720,100 |
| 2021/11/17 | 1,379.0 | 1,395.0 | 1,373.0 | 1,373.0 | 1,373.0 | 1,125,000 |
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。
