かどや製油(2612) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/11/25 3,870.0 3,880.0 3,860.0 3,870.0 600
2020/11/24 3,890.0 3,895.0 3,860.0 3,870.0 1,900
2020/11/20 3,865.0 3,895.0 3,855.0 3,855.0 1,900
2020/11/19 3,875.0 3,900.0 3,875.0 3,895.0 900
2020/11/18 3,895.0 3,895.0 3,865.0 3,875.0 1,200
2020/11/17 3,870.0 3,895.0 3,870.0 3,875.0 1,700
2020/11/16 3,860.0 3,895.0 3,860.0 3,875.0 2,900
2020/11/13 3,880.0 3,880.0 3,850.0 3,855.0 900
2020/11/12 3,870.0 3,880.0 3,845.0 3,880.0 1,100
2020/11/11 3,870.0 3,870.0 3,815.0 3,845.0 1,600
2020/11/10 3,875.0 3,875.0 3,820.0 3,840.0 2,300
2020/11/09 3,770.0 3,875.0 3,770.0 3,825.0 4,200
2020/11/06 3,855.0 3,895.0 3,835.0 3,890.0 2,300
2020/11/05 3,850.0 3,895.0 3,850.0 3,895.0 600
2020/11/04 3,870.0 3,875.0 3,860.0 3,875.0 600
2020/11/02 3,880.0 3,880.0 3,845.0 3,870.0 1,200
2020/10/30 3,890.0 3,895.0 3,865.0 3,880.0 1,300
2020/10/29 3,875.0 3,875.0 3,820.0 3,870.0 1,700
2020/10/28 3,845.0 3,845.0 3,840.0 3,840.0 700
2020/10/27 3,800.0 3,885.0 3,800.0 3,885.0 1,100
2020/10/26 3,870.0 3,875.0 3,855.0 3,855.0 400
2020/10/23 3,825.0 3,865.0 3,825.0 3,840.0 900
2020/10/22 3,840.0 3,885.0 3,840.0 3,865.0 800
2020/10/21 3,825.0 3,880.0 3,825.0 3,855.0 900
2020/10/20 3,895.0 3,895.0 3,875.0 3,875.0 500
2020/10/19 3,890.0 3,890.0 3,840.0 3,850.0 700
2020/10/16 3,825.0 3,830.0 3,820.0 3,820.0 600
2020/10/15 3,850.0 3,890.0 3,850.0 3,860.0 900
2020/10/14 3,860.0 3,865.0 3,830.0 3,850.0 1,800
2020/10/13 3,870.0 3,900.0 3,840.0 3,900.0 2,500
2020/10/12 3,920.0 3,930.0 3,830.0 3,870.0 700
2020/10/09 3,915.0 3,965.0 3,915.0 3,925.0 600
2020/10/08 3,960.0 3,965.0 3,935.0 3,940.0 1,100
2020/10/07 3,950.0 3,965.0 3,950.0 3,965.0 700
2020/10/06 3,970.0 3,980.0 3,950.0 3,960.0 2,200
2020/10/05 3,985.0 3,985.0 3,965.0 3,985.0 1,600
2020/10/02 4,000.0 4,000.0 3,980.0 3,985.0 2,100
2020/10/01 3,985.0 3,985.0 3,985.0 3,985.0 -
2020/09/30 3,985.0 3,985.0 3,960.0 3,985.0 4,100
2020/09/29 3,900.0 3,920.0 3,835.0 3,920.0 4,100
2020/09/28 3,850.0 3,900.0 3,820.0 3,900.0 4,700
2020/09/25 3,850.0 3,850.0 3,820.0 3,850.0 1,900
2020/09/24 3,840.0 3,855.0 3,780.0 3,830.0 4,700
2020/09/23 3,815.0 3,850.0 3,815.0 3,840.0 2,700
2020/09/18 3,800.0 3,815.0 3,750.0 3,815.0 3,000
2020/09/17 3,790.0 3,795.0 3,790.0 3,795.0 1,300
2020/09/16 3,735.0 3,795.0 3,710.0 3,795.0 3,100
2020/09/15 3,670.0 3,710.0 3,670.0 3,710.0 700
2020/09/14 3,675.0 3,695.0 3,660.0 3,695.0 1,100
2020/09/11 3,715.0 3,715.0 3,645.0 3,645.0 2,400