3,220円
ＫＡＤＯＫＡＷＡ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) |
|---|---|---|---|---|---|---|
| 2021/12/17 | 5,830.0 | 5,890.0 | 5,570.0 | 5,620.0 | 2,810.0 | 414,500 |
| 2021/12/16 | 6,270.0 | 6,300.0 | 5,870.0 | 5,900.0 | 2,950.0 | 300,100 |
| 2021/12/15 | 5,820.0 | 6,080.0 | 5,820.0 | 6,080.0 | 3,040.0 | 359,800 |
| 2021/12/14 | 5,700.0 | 5,820.0 | 5,690.0 | 5,810.0 | 2,905.0 | 243,800 |
| 2021/12/13 | 5,800.0 | 5,810.0 | 5,630.0 | 5,670.0 | 2,835.0 | 230,500 |
| 2021/12/10 | 5,790.0 | 5,790.0 | 5,640.0 | 5,710.0 | 2,855.0 | 184,700 |
| 2021/12/09 | 5,870.0 | 5,900.0 | 5,760.0 | 5,790.0 | 2,895.0 | 175,800 |
| 2021/12/08 | 6,050.0 | 6,110.0 | 5,840.0 | 5,880.0 | 2,940.0 | 294,800 |
| 2021/12/07 | 5,780.0 | 5,930.0 | 5,740.0 | 5,910.0 | 2,955.0 | 221,100 |
| 2021/12/06 | 5,760.0 | 5,780.0 | 5,630.0 | 5,700.0 | 2,850.0 | 273,100 |
| 2021/12/03 | 5,700.0 | 5,820.0 | 5,610.0 | 5,800.0 | 2,900.0 | 246,100 |
| 2021/12/02 | 5,800.0 | 5,800.0 | 5,630.0 | 5,660.0 | 2,830.0 | 406,400 |
| 2021/12/01 | 6,000.0 | 6,020.0 | 5,810.0 | 5,860.0 | 2,930.0 | 325,400 |
| 2021/11/30 | 6,290.0 | 6,290.0 | 6,010.0 | 6,020.0 | 3,010.0 | 383,900 |
| 2021/11/29 | 6,120.0 | 6,280.0 | 6,080.0 | 6,200.0 | 3,100.0 | 313,800 |
| 2021/11/26 | 6,430.0 | 6,430.0 | 6,250.0 | 6,260.0 | 3,130.0 | 255,200 |
| 2021/11/25 | 6,610.0 | 6,660.0 | 6,440.0 | 6,480.0 | 3,240.0 | 168,500 |
| 2021/11/24 | 6,660.0 | 6,680.0 | 6,500.0 | 6,550.0 | 3,275.0 | 229,100 |
| 2021/11/22 | 6,580.0 | 6,710.0 | 6,500.0 | 6,650.0 | 3,325.0 | 202,500 |
| 2021/11/19 | 6,600.0 | 6,670.0 | 6,530.0 | 6,580.0 | 3,290.0 | 197,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ＫＡＤＯＫＡＷＡの取引履歴を振り返りませんか？
ＫＡＤＯＫＡＷＡ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。
