5,391円
きんでん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) |
|---|---|---|---|---|---|---|
| 2017/02/16 | 1,478.0 | 1,485.0 | 1,472.0 | 1,480.0 | 1,480.0 | 534,900 |
| 2017/02/15 | 1,474.0 | 1,478.0 | 1,470.0 | 1,474.0 | 1,474.0 | 376,000 |
| 2017/02/14 | 1,476.0 | 1,480.0 | 1,460.0 | 1,463.0 | 1,463.0 | 556,500 |
| 2017/02/13 | 1,477.0 | 1,486.0 | 1,464.0 | 1,474.0 | 1,474.0 | 619,400 |
| 2017/02/10 | 1,467.0 | 1,476.0 | 1,459.0 | 1,473.0 | 1,473.0 | 467,200 |
| 2017/02/09 | 1,452.0 | 1,465.0 | 1,442.0 | 1,447.0 | 1,447.0 | 764,000 |
| 2017/02/08 | 1,458.0 | 1,468.0 | 1,450.0 | 1,458.0 | 1,458.0 | 698,500 |
| 2017/02/07 | 1,453.0 | 1,468.0 | 1,449.0 | 1,461.0 | 1,461.0 | 582,400 |
| 2017/02/06 | 1,474.0 | 1,474.0 | 1,455.0 | 1,463.0 | 1,463.0 | 548,000 |
| 2017/02/03 | 1,440.0 | 1,468.0 | 1,435.0 | 1,459.0 | 1,459.0 | 783,300 |
| 2017/02/02 | 1,477.0 | 1,477.0 | 1,440.0 | 1,446.0 | 1,446.0 | 759,700 |
| 2017/02/01 | 1,462.0 | 1,480.0 | 1,434.0 | 1,471.0 | 1,471.0 | 1,062,100 |
| 2017/01/31 | 1,470.0 | 1,483.0 | 1,433.0 | 1,434.0 | 1,434.0 | 1,291,000 |
| 2017/01/30 | 1,450.0 | 1,463.0 | 1,443.0 | 1,453.0 | 1,453.0 | 526,500 |
| 2017/01/27 | 1,470.0 | 1,472.0 | 1,462.0 | 1,468.0 | 1,468.0 | 769,900 |
| 2017/01/26 | 1,467.0 | 1,476.0 | 1,460.0 | 1,471.0 | 1,471.0 | 659,700 |
| 2017/01/25 | 1,482.0 | 1,489.0 | 1,433.0 | 1,452.0 | 1,452.0 | 776,200 |
| 2017/01/24 | 1,455.0 | 1,472.0 | 1,455.0 | 1,467.0 | 1,467.0 | 570,100 |
| 2017/01/23 | 1,466.0 | 1,474.0 | 1,455.0 | 1,463.0 | 1,463.0 | 573,900 |
| 2017/01/20 | 1,480.0 | 1,489.0 | 1,473.0 | 1,481.0 | 1,481.0 | 478,800 |
おすすめ条件でスクリーニングされた銘柄を見る
きんでんの取引履歴を振り返りませんか？
きんでん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。
