1,458円
かっこ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) |
|---|---|---|---|---|---|---|
| 2021/04/19 | 3,765.0 | 3,800.0 | 3,720.0 | 3,740.0 | 3,740.0 | 10,400 |
| 2021/04/16 | 3,670.0 | 3,750.0 | 3,670.0 | 3,735.0 | 3,735.0 | 8,200 |
| 2021/04/15 | 3,660.0 | 3,725.0 | 3,660.0 | 3,680.0 | 3,680.0 | 8,900 |
| 2021/04/14 | 3,690.0 | 3,700.0 | 3,650.0 | 3,670.0 | 3,670.0 | 8,400 |
| 2021/04/13 | 3,730.0 | 3,755.0 | 3,660.0 | 3,685.0 | 3,685.0 | 10,100 |
| 2021/04/12 | 3,775.0 | 3,790.0 | 3,730.0 | 3,730.0 | 3,730.0 | 5,200 |
| 2021/04/09 | 3,750.0 | 3,870.0 | 3,730.0 | 3,795.0 | 3,795.0 | 14,100 |
| 2021/04/08 | 3,760.0 | 3,770.0 | 3,700.0 | 3,770.0 | 3,770.0 | 7,000 |
| 2021/04/07 | 3,750.0 | 3,810.0 | 3,730.0 | 3,765.0 | 3,765.0 | 11,400 |
| 2021/04/06 | 3,900.0 | 3,910.0 | 3,800.0 | 3,820.0 | 3,820.0 | 11,700 |
| 2021/04/05 | 3,930.0 | 3,930.0 | 3,830.0 | 3,905.0 | 3,905.0 | 10,500 |
| 2021/04/02 | 3,855.0 | 3,920.0 | 3,810.0 | 3,865.0 | 3,865.0 | 13,700 |
| 2021/04/01 | 3,790.0 | 3,865.0 | 3,710.0 | 3,825.0 | 3,825.0 | 15,500 |
| 2021/03/31 | 3,600.0 | 3,830.0 | 3,550.0 | 3,800.0 | 3,800.0 | 17,100 |
| 2021/03/30 | 3,630.0 | 3,720.0 | 3,605.0 | 3,610.0 | 3,610.0 | 7,300 |
| 2021/03/29 | 3,840.0 | 3,875.0 | 3,605.0 | 3,630.0 | 3,630.0 | 18,000 |
| 2021/03/26 | 3,630.0 | 3,785.0 | 3,630.0 | 3,770.0 | 3,770.0 | 8,400 |
| 2021/03/25 | 3,600.0 | 3,670.0 | 3,535.0 | 3,630.0 | 3,630.0 | 13,000 |
| 2021/03/24 | 3,720.0 | 3,730.0 | 3,605.0 | 3,615.0 | 3,615.0 | 14,700 |
| 2021/03/23 | 3,975.0 | 3,975.0 | 3,760.0 | 3,760.0 | 3,760.0 | 21,100 |
おすすめ条件でスクリーニングされた銘柄を見る
かっこの取引履歴を振り返りませんか？
かっこ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。
