1,814円
小池酸素工業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) |
|---|---|---|---|---|---|---|
| 2024/05/27 | 5,550.0 | 5,700.0 | 5,500.0 | 5,700.0 | 1,140.0 | 7,600 |
| 2024/05/24 | 5,540.0 | 5,730.0 | 5,470.0 | 5,540.0 | 1,108.0 | 9,700 |
| 2024/05/23 | 5,420.0 | 5,630.0 | 5,390.0 | 5,620.0 | 1,124.0 | 21,600 |
| 2024/05/22 | 5,690.0 | 5,690.0 | 5,400.0 | 5,420.0 | 1,084.0 | 28,200 |
| 2024/05/21 | 5,850.0 | 5,860.0 | 5,660.0 | 5,660.0 | 1,132.0 | 20,000 |
| 2024/05/20 | 5,660.0 | 5,760.0 | 5,520.0 | 5,750.0 | 1,150.0 | 37,500 |
| 2024/05/17 | 5,830.0 | 5,830.0 | 5,630.0 | 5,680.0 | 1,136.0 | 33,400 |
| 2024/05/16 | 6,090.0 | 6,090.0 | 5,730.0 | 5,840.0 | 1,168.0 | 23,700 |
| 2024/05/15 | 6,010.0 | 6,140.0 | 5,960.0 | 6,020.0 | 1,204.0 | 18,900 |
| 2024/05/14 | 6,130.0 | 6,170.0 | 6,010.0 | 6,040.0 | 1,208.0 | 22,500 |
| 2024/05/13 | 6,250.0 | 6,420.0 | 5,850.0 | 6,210.0 | 1,242.0 | 72,000 |
| 2024/05/10 | 6,740.0 | 6,740.0 | 6,240.0 | 6,270.0 | 1,254.0 | 69,400 |
| 2024/05/09 | 7,290.0 | 7,290.0 | 6,470.0 | 6,800.0 | 1,360.0 | 94,700 |
| 2024/05/08 | 7,230.0 | 7,230.0 | 7,010.0 | 7,140.0 | 1,428.0 | 8,500 |
| 2024/05/07 | 7,110.0 | 7,280.0 | 7,100.0 | 7,230.0 | 1,446.0 | 7,900 |
| 2024/05/02 | 7,000.0 | 7,020.0 | 6,880.0 | 7,010.0 | 1,402.0 | 8,400 |
| 2024/05/01 | 6,820.0 | 7,030.0 | 6,780.0 | 7,020.0 | 1,404.0 | 7,500 |
| 2024/04/30 | 6,790.0 | 6,930.0 | 6,630.0 | 6,870.0 | 1,374.0 | 9,900 |
| 2024/04/26 | 6,510.0 | 6,760.0 | 6,420.0 | 6,760.0 | 1,352.0 | 12,000 |
| 2024/04/25 | 6,790.0 | 6,790.0 | 6,430.0 | 6,510.0 | 1,302.0 | 23,300 |
おすすめ条件でスクリーニングされた銘柄を見る
小池酸素工業の取引履歴を振り返りませんか？
小池酸素工業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。
