---円
キトー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) |
|---|---|---|---|---|---|---|
| 2020/09/08 | 1,196.0 | 1,266.0 | 1,195.0 | 1,249.0 | 1,249.0 | 51,900 |
| 2020/09/07 | 1,121.0 | 1,190.0 | 1,121.0 | 1,183.0 | 1,183.0 | 36,300 |
| 2020/09/04 | 1,119.0 | 1,134.0 | 1,110.0 | 1,121.0 | 1,121.0 | 24,900 |
| 2020/09/03 | 1,135.0 | 1,140.0 | 1,120.0 | 1,129.0 | 1,129.0 | 18,100 |
| 2020/09/02 | 1,125.0 | 1,135.0 | 1,117.0 | 1,135.0 | 1,135.0 | 21,000 |
| 2020/09/01 | 1,118.0 | 1,130.0 | 1,107.0 | 1,124.0 | 1,124.0 | 22,100 |
| 2020/08/31 | 1,095.0 | 1,136.0 | 1,095.0 | 1,117.0 | 1,117.0 | 18,500 |
| 2020/08/28 | 1,132.0 | 1,144.0 | 1,093.0 | 1,099.0 | 1,099.0 | 42,800 |
| 2020/08/27 | 1,131.0 | 1,132.0 | 1,107.0 | 1,121.0 | 1,121.0 | 15,200 |
| 2020/08/26 | 1,140.0 | 1,141.0 | 1,120.0 | 1,131.0 | 1,131.0 | 17,000 |
| 2020/08/25 | 1,112.0 | 1,150.0 | 1,108.0 | 1,136.0 | 1,136.0 | 50,900 |
| 2020/08/24 | 1,119.0 | 1,119.0 | 1,080.0 | 1,082.0 | 1,082.0 | 30,500 |
| 2020/08/21 | 1,122.0 | 1,137.0 | 1,109.0 | 1,119.0 | 1,119.0 | 20,700 |
| 2020/08/20 | 1,139.0 | 1,139.0 | 1,105.0 | 1,106.0 | 1,106.0 | 13,100 |
| 2020/08/19 | 1,137.0 | 1,140.0 | 1,113.0 | 1,140.0 | 1,140.0 | 21,500 |
| 2020/08/18 | 1,204.0 | 1,204.0 | 1,147.0 | 1,149.0 | 1,149.0 | 36,600 |
| 2020/08/17 | 1,199.0 | 1,205.0 | 1,181.0 | 1,195.0 | 1,195.0 | 25,100 |
| 2020/08/14 | 1,198.0 | 1,211.0 | 1,189.0 | 1,194.0 | 1,194.0 | 31,200 |
| 2020/08/13 | 1,218.0 | 1,221.0 | 1,183.0 | 1,197.0 | 1,197.0 | 42,800 |
| 2020/08/12 | 1,181.0 | 1,226.0 | 1,181.0 | 1,218.0 | 1,218.0 | 31,700 |
おすすめ条件でスクリーニングされた銘柄を見る
キトーの取引履歴を振り返りませんか？
キトー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。
