751円
カンセキ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) |
|---|---|---|---|---|---|---|
| 2021/07/05 | 2,909.0 | 2,920.0 | 2,893.0 | 2,900.0 | 2,900.0 | 2,600 |
| 2021/07/02 | 2,844.0 | 2,900.0 | 2,844.0 | 2,899.0 | 2,899.0 | 1,600 |
| 2021/07/01 | 2,912.0 | 2,912.0 | 2,840.0 | 2,840.0 | 2,840.0 | 3,000 |
| 2021/06/30 | 2,913.0 | 2,913.0 | 2,890.0 | 2,890.0 | 2,890.0 | 1,000 |
| 2021/06/29 | 2,874.0 | 2,910.0 | 2,841.0 | 2,910.0 | 2,910.0 | 13,200 |
| 2021/06/28 | 2,865.0 | 2,875.0 | 2,837.0 | 2,837.0 | 2,837.0 | 1,900 |
| 2021/06/25 | 2,830.0 | 2,838.0 | 2,800.0 | 2,838.0 | 2,838.0 | 1,700 |
| 2021/06/24 | 2,815.0 | 2,827.0 | 2,815.0 | 2,827.0 | 2,827.0 | 600 |
| 2021/06/23 | 2,834.0 | 2,834.0 | 2,802.0 | 2,810.0 | 2,810.0 | 1,200 |
| 2021/06/22 | 2,844.0 | 2,844.0 | 2,802.0 | 2,834.0 | 2,834.0 | 800 |
| 2021/06/21 | 2,830.0 | 2,830.0 | 2,800.0 | 2,800.0 | 2,800.0 | 1,500 |
| 2021/06/18 | 2,843.0 | 2,844.0 | 2,830.0 | 2,834.0 | 2,834.0 | 600 |
| 2021/06/17 | 2,859.0 | 2,859.0 | 2,824.0 | 2,824.0 | 2,824.0 | 600 |
| 2021/06/16 | 2,862.0 | 2,862.0 | 2,829.0 | 2,829.0 | 2,829.0 | 1,300 |
| 2021/06/15 | 2,888.0 | 2,888.0 | 2,833.0 | 2,857.0 | 2,857.0 | 3,000 |
| 2021/06/14 | 2,831.0 | 2,842.0 | 2,831.0 | 2,840.0 | 2,840.0 | 900 |
| 2021/06/11 | 2,830.0 | 2,830.0 | 2,829.0 | 2,829.0 | 2,829.0 | 300 |
| 2021/06/10 | 2,840.0 | 2,859.0 | 2,831.0 | 2,831.0 | 2,831.0 | 1,100 |
| 2021/06/09 | 2,845.0 | 2,850.0 | 2,840.0 | 2,850.0 | 2,850.0 | 800 |
| 2021/06/08 | 2,799.0 | 2,870.0 | 2,790.0 | 2,830.0 | 2,830.0 | 2,900 |
おすすめ条件でスクリーニングされた銘柄を見る
カンセキの取引履歴を振り返りませんか？
カンセキ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。
