1,808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) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 1,388.0 | 1,470.0 | 1,387.0 | 1,458.0 | 1,458.0 | 128,100 |
| 2025/08/06 | 1,360.0 | 1,387.0 | 1,334.0 | 1,387.0 | 1,387.0 | 53,300 |
| 2025/08/05 | 1,366.0 | 1,379.0 | 1,343.0 | 1,352.0 | 1,352.0 | 49,200 |
| 2025/08/04 | 1,351.0 | 1,376.0 | 1,342.0 | 1,366.0 | 1,366.0 | 34,700 |
| 2025/08/01 | 1,390.0 | 1,395.0 | 1,372.0 | 1,377.0 | 1,377.0 | 14,600 |
| 2025/07/31 | 1,365.0 | 1,410.0 | 1,350.0 | 1,390.0 | 1,390.0 | 43,600 |
| 2025/07/30 | 1,371.0 | 1,378.0 | 1,356.0 | 1,364.0 | 1,364.0 | 15,800 |
| 2025/07/29 | 1,383.0 | 1,383.0 | 1,370.0 | 1,371.0 | 1,371.0 | 12,800 |
| 2025/07/28 | 1,383.0 | 1,383.0 | 1,360.0 | 1,383.0 | 1,383.0 | 17,600 |
| 2025/07/25 | 1,388.0 | 1,388.0 | 1,370.0 | 1,383.0 | 1,383.0 | 44,800 |
| 2025/07/24 | 1,375.0 | 1,375.0 | 1,345.0 | 1,370.0 | 1,370.0 | 31,900 |
| 2025/07/23 | 1,394.0 | 1,396.0 | 1,349.0 | 1,370.0 | 1,370.0 | 127,100 |
| 2025/07/22 | 1,352.0 | 1,372.0 | 1,340.0 | 1,364.0 | 1,364.0 | 68,400 |
| 2025/07/18 | 1,324.0 | 1,347.0 | 1,316.0 | 1,340.0 | 1,340.0 | 32,000 |
| 2025/07/17 | 1,327.0 | 1,327.0 | 1,311.0 | 1,315.0 | 1,315.0 | 12,300 |
| 2025/07/16 | 1,295.0 | 1,329.0 | 1,290.0 | 1,318.0 | 1,318.0 | 53,400 |
| 2025/07/15 | 1,323.0 | 1,323.0 | 1,283.0 | 1,286.0 | 1,286.0 | 32,700 |
| 2025/07/14 | 1,296.0 | 1,328.0 | 1,285.0 | 1,323.0 | 1,323.0 | 27,000 |
| 2025/07/11 | 1,328.0 | 1,343.0 | 1,283.0 | 1,288.0 | 1,288.0 | 43,700 |
| 2025/07/10 | 1,329.0 | 1,343.0 | 1,311.0 | 1,328.0 | 1,328.0 | 27,500 |
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。
