3,446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) |
|---|---|---|---|---|---|---|
| 2025/10/08 | 5,890.0 | 5,960.0 | 5,820.0 | 5,820.0 | 5,820.0 | 30,600 |
| 2025/10/07 | 5,910.0 | 5,920.0 | 5,870.0 | 5,900.0 | 5,900.0 | 23,700 |
| 2025/10/06 | 5,950.0 | 5,950.0 | 5,850.0 | 5,910.0 | 5,910.0 | 39,000 |
| 2025/10/03 | 5,860.0 | 5,910.0 | 5,850.0 | 5,880.0 | 5,880.0 | 36,700 |
| 2025/10/02 | 5,860.0 | 5,900.0 | 5,820.0 | 5,860.0 | 5,860.0 | 39,100 |
| 2025/10/01 | 5,840.0 | 5,860.0 | 5,780.0 | 5,860.0 | 5,860.0 | 45,200 |
| 2025/09/30 | 5,890.0 | 5,890.0 | 5,820.0 | 5,830.0 | 5,830.0 | 28,400 |
| 2025/09/29 | 5,880.0 | 5,990.0 | 5,800.0 | 5,890.0 | 5,890.0 | 46,600 |
| 2025/09/26 | 5,910.0 | 6,080.0 | 5,910.0 | 6,000.0 | 6,000.0 | 76,100 |
| 2025/09/25 | 5,880.0 | 5,920.0 | 5,850.0 | 5,910.0 | 5,910.0 | 32,400 |
| 2025/09/24 | 5,990.0 | 6,020.0 | 5,870.0 | 5,880.0 | 5,880.0 | 33,100 |
| 2025/09/22 | 5,950.0 | 6,020.0 | 5,950.0 | 5,980.0 | 5,980.0 | 32,500 |
| 2025/09/19 | 5,910.0 | 5,960.0 | 5,900.0 | 5,950.0 | 5,950.0 | 71,100 |
| 2025/09/18 | 5,910.0 | 5,920.0 | 5,840.0 | 5,910.0 | 5,910.0 | 40,800 |
| 2025/09/17 | 5,940.0 | 5,940.0 | 5,840.0 | 5,890.0 | 5,890.0 | 43,200 |
| 2025/09/16 | 5,870.0 | 5,990.0 | 5,870.0 | 5,960.0 | 5,960.0 | 28,200 |
| 2025/09/12 | 5,790.0 | 5,890.0 | 5,790.0 | 5,880.0 | 5,880.0 | 72,900 |
| 2025/09/11 | 5,840.0 | 5,850.0 | 5,770.0 | 5,790.0 | 5,790.0 | 15,600 |
| 2025/09/10 | 5,780.0 | 5,830.0 | 5,780.0 | 5,830.0 | 5,830.0 | 42,300 |
| 2025/09/09 | 5,820.0 | 5,870.0 | 5,770.0 | 5,780.0 | 5,780.0 | 25,800 |
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。
