3,219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) |
|---|---|---|---|---|---|---|
| 2021/11/18 | 6,700.0 | 6,740.0 | 6,520.0 | 6,570.0 | 3,285.0 | 224,100 |
| 2021/11/17 | 6,870.0 | 6,930.0 | 6,660.0 | 6,680.0 | 3,340.0 | 465,800 |
| 2021/11/16 | 6,880.0 | 6,920.0 | 6,800.0 | 6,880.0 | 3,440.0 | 257,100 |
| 2021/11/15 | 6,800.0 | 6,960.0 | 6,800.0 | 6,880.0 | 3,440.0 | 298,800 |
| 2021/11/12 | 6,610.0 | 6,760.0 | 6,570.0 | 6,760.0 | 3,380.0 | 270,000 |
| 2021/11/11 | 6,570.0 | 6,580.0 | 6,460.0 | 6,550.0 | 3,275.0 | 183,500 |
| 2021/11/10 | 6,470.0 | 6,640.0 | 6,350.0 | 6,560.0 | 3,280.0 | 272,600 |
| 2021/11/09 | 6,530.0 | 6,640.0 | 6,500.0 | 6,520.0 | 3,260.0 | 187,800 |
| 2021/11/08 | 6,700.0 | 6,710.0 | 6,470.0 | 6,530.0 | 3,265.0 | 433,900 |
| 2021/11/05 | 6,470.0 | 6,750.0 | 6,450.0 | 6,720.0 | 3,360.0 | 920,700 |
| 2021/11/04 | 6,120.0 | 6,370.0 | 6,060.0 | 6,310.0 | 3,155.0 | 822,500 |
| 2021/11/02 | 5,930.0 | 6,030.0 | 5,860.0 | 6,010.0 | 3,005.0 | 600,700 |
| 2021/11/01 | 6,330.0 | 6,340.0 | 5,670.0 | 5,830.0 | 2,915.0 | 1,238,300 |
| 2021/10/29 | 6,110.0 | 6,110.0 | 5,960.0 | 6,030.0 | 3,015.0 | 414,400 |
| 2021/10/28 | 5,810.0 | 6,210.0 | 5,810.0 | 6,170.0 | 3,085.0 | 1,171,300 |
| 2021/10/27 | 5,830.0 | 5,970.0 | 5,760.0 | 5,800.0 | 2,900.0 | 277,300 |
| 2021/10/26 | 5,770.0 | 5,830.0 | 5,760.0 | 5,790.0 | 2,895.0 | 267,800 |
| 2021/10/25 | 5,790.0 | 5,870.0 | 5,750.0 | 5,790.0 | 2,895.0 | 346,400 |
| 2021/10/22 | 5,750.0 | 5,820.0 | 5,690.0 | 5,760.0 | 2,880.0 | 293,400 |
| 2021/10/21 | 5,970.0 | 5,980.0 | 5,850.0 | 5,850.0 | 2,925.0 | 170,000 |
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。
