3,451円
加藤産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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 6,150.0 | 6,160.0 | 6,110.0 | 6,150.0 | 6,150.0 | 33,500 |
| 2025/12/04 | 6,110.0 | 6,160.0 | 6,090.0 | 6,150.0 | 6,150.0 | 31,900 |
| 2025/12/03 | 6,200.0 | 6,200.0 | 6,070.0 | 6,100.0 | 6,100.0 | 64,100 |
| 2025/12/02 | 6,320.0 | 6,320.0 | 6,170.0 | 6,210.0 | 6,210.0 | 41,500 |
| 2025/12/01 | 6,260.0 | 6,360.0 | 6,230.0 | 6,250.0 | 6,250.0 | 47,800 |
| 2025/11/28 | 6,250.0 | 6,270.0 | 6,240.0 | 6,260.0 | 6,260.0 | 33,200 |
| 2025/11/27 | 6,200.0 | 6,220.0 | 6,170.0 | 6,210.0 | 6,210.0 | 41,600 |
| 2025/11/26 | 6,200.0 | 6,250.0 | 6,140.0 | 6,180.0 | 6,180.0 | 46,500 |
| 2025/11/25 | 6,090.0 | 6,180.0 | 6,080.0 | 6,160.0 | 6,160.0 | 60,700 |
| 2025/11/21 | 6,000.0 | 6,090.0 | 6,000.0 | 6,090.0 | 6,090.0 | 62,400 |
| 2025/11/20 | 5,970.0 | 5,980.0 | 5,930.0 | 5,960.0 | 5,960.0 | 25,600 |
| 2025/11/19 | 5,910.0 | 5,960.0 | 5,900.0 | 5,920.0 | 5,920.0 | 34,500 |
| 2025/11/18 | 5,940.0 | 6,000.0 | 5,890.0 | 5,900.0 | 5,900.0 | 34,700 |
| 2025/11/17 | 5,960.0 | 5,960.0 | 5,890.0 | 5,940.0 | 5,940.0 | 34,500 |
| 2025/11/14 | 5,920.0 | 5,990.0 | 5,890.0 | 5,970.0 | 5,970.0 | 39,900 |
| 2025/11/13 | 5,910.0 | 5,980.0 | 5,890.0 | 5,890.0 | 5,890.0 | 33,100 |
| 2025/11/12 | 5,750.0 | 5,920.0 | 5,720.0 | 5,870.0 | 5,870.0 | 104,000 |
| 2025/11/11 | 5,980.0 | 5,980.0 | 5,700.0 | 5,800.0 | 5,800.0 | 69,100 |
| 2025/11/10 | 6,020.0 | 6,020.0 | 5,940.0 | 5,980.0 | 5,980.0 | 29,900 |
| 2025/11/07 | 5,870.0 | 5,990.0 | 5,870.0 | 5,990.0 | 5,990.0 | 21,900 |
おすすめ条件でスクリーニングされた銘柄を見る
加藤産業の取引履歴を振り返りませんか？
加藤産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。
