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) |
|---|---|---|---|---|---|---|
| 2025/09/08 | 5,790.0 | 5,820.0 | 5,780.0 | 5,820.0 | 5,820.0 | 27,700 |
| 2025/09/05 | 5,850.0 | 5,850.0 | 5,750.0 | 5,780.0 | 5,780.0 | 29,400 |
| 2025/09/04 | 5,710.0 | 5,900.0 | 5,710.0 | 5,860.0 | 5,860.0 | 63,200 |
| 2025/09/03 | 5,670.0 | 5,750.0 | 5,670.0 | 5,710.0 | 5,710.0 | 42,800 |
| 2025/09/02 | 5,630.0 | 5,700.0 | 5,610.0 | 5,660.0 | 5,660.0 | 24,800 |
| 2025/09/01 | 5,750.0 | 5,760.0 | 5,600.0 | 5,620.0 | 5,620.0 | 24,900 |
| 2025/08/29 | 5,800.0 | 5,820.0 | 5,740.0 | 5,750.0 | 5,750.0 | 41,500 |
| 2025/08/28 | 5,820.0 | 5,860.0 | 5,800.0 | 5,850.0 | 5,850.0 | 23,800 |
| 2025/08/27 | 5,830.0 | 5,880.0 | 5,820.0 | 5,820.0 | 5,820.0 | 36,100 |
| 2025/08/26 | 5,800.0 | 5,880.0 | 5,800.0 | 5,840.0 | 5,840.0 | 34,500 |
| 2025/08/25 | 5,750.0 | 5,820.0 | 5,700.0 | 5,800.0 | 5,800.0 | 35,000 |
| 2025/08/22 | 5,880.0 | 5,880.0 | 5,790.0 | 5,790.0 | 5,790.0 | 13,500 |
| 2025/08/21 | 5,870.0 | 5,870.0 | 5,800.0 | 5,840.0 | 5,840.0 | 15,200 |
| 2025/08/20 | 5,830.0 | 5,860.0 | 5,800.0 | 5,840.0 | 5,840.0 | 25,800 |
| 2025/08/19 | 5,740.0 | 5,820.0 | 5,730.0 | 5,790.0 | 5,790.0 | 27,700 |
| 2025/08/18 | 5,690.0 | 5,760.0 | 5,690.0 | 5,750.0 | 5,750.0 | 30,600 |
| 2025/08/15 | 5,740.0 | 5,790.0 | 5,630.0 | 5,710.0 | 5,710.0 | 36,000 |
| 2025/08/14 | 5,800.0 | 5,810.0 | 5,690.0 | 5,740.0 | 5,740.0 | 34,700 |
| 2025/08/13 | 5,790.0 | 5,880.0 | 5,750.0 | 5,870.0 | 5,870.0 | 31,800 |
| 2025/08/12 | 5,920.0 | 5,930.0 | 5,750.0 | 5,790.0 | 5,790.0 | 60,100 |
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。
