かどや製油(2612) スタンダード 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
2022/06/28 3,540.0 3,605.0 3,540.0 3,590.0 3,600
2022/06/27 3,605.0 3,605.0 3,505.0 3,530.0 4,000
2022/06/24 3,595.0 3,610.0 3,565.0 3,605.0 5,200
2022/06/23 3,560.0 3,590.0 3,545.0 3,590.0 5,000
2022/06/22 3,515.0 3,560.0 3,500.0 3,560.0 5,900
2022/06/21 3,505.0 3,520.0 3,500.0 3,515.0 3,400
2022/06/20 3,500.0 3,530.0 3,455.0 3,510.0 6,500
2022/06/17 3,420.0 3,475.0 3,420.0 3,460.0 3,800
2022/06/16 3,445.0 3,470.0 3,425.0 3,425.0 4,800
2022/06/15 3,470.0 3,490.0 3,450.0 3,450.0 3,000
2022/06/14 3,460.0 3,485.0 3,450.0 3,485.0 3,100
2022/06/13 3,450.0 3,465.0 3,450.0 3,450.0 1,800
2022/06/10 3,455.0 3,480.0 3,450.0 3,450.0 3,200
2022/06/09 3,495.0 3,510.0 3,470.0 3,470.0 4,000
2022/06/08 3,505.0 3,535.0 3,495.0 3,495.0 4,800
2022/06/07 3,460.0 3,500.0 3,460.0 3,500.0 4,900
2022/06/06 3,455.0 3,465.0 3,455.0 3,460.0 3,200
2022/06/03 3,450.0 3,465.0 3,450.0 3,455.0 2,500
2022/06/02 3,445.0 3,470.0 3,430.0 3,450.0 3,900
2022/06/01 3,450.0 3,460.0 3,430.0 3,445.0 4,800
2022/05/31 3,440.0 3,450.0 3,410.0 3,450.0 4,600
2022/05/30 3,450.0 3,470.0 3,400.0 3,400.0 18,400
2022/05/27 3,460.0 3,465.0 3,415.0 3,435.0 8,100
2022/05/26 3,495.0 3,500.0 3,460.0 3,460.0 7,900
2022/05/25 3,490.0 3,495.0 3,475.0 3,490.0 2,200
2022/05/24 3,485.0 3,500.0 3,480.0 3,485.0 3,800
2022/05/23 3,480.0 3,505.0 3,475.0 3,505.0 7,500
2022/05/20 3,520.0 3,520.0 3,485.0 3,500.0 6,400
2022/05/19 3,505.0 3,515.0 3,495.0 3,515.0 7,000
2022/05/18 3,555.0 3,555.0 3,500.0 3,505.0 7,300
2022/05/17 3,530.0 3,545.0 3,525.0 3,535.0 2,600
2022/05/16 3,530.0 3,545.0 3,520.0 3,540.0 3,300
2022/05/13 3,555.0 3,575.0 3,540.0 3,545.0 3,300
2022/05/12 3,535.0 3,555.0 3,525.0 3,540.0 3,200
2022/05/11 3,570.0 3,570.0 3,535.0 3,535.0 2,200
2022/05/10 3,590.0 3,590.0 3,515.0 3,535.0 3,700
2022/05/09 3,550.0 3,595.0 3,520.0 3,520.0 4,900
2022/05/06 3,600.0 3,600.0 3,545.0 3,545.0 6,300
2022/05/02 3,550.0 3,585.0 3,545.0 3,585.0 5,000
2022/04/28 3,530.0 3,575.0 3,510.0 3,545.0 6,500
2022/04/27 3,535.0 3,590.0 3,500.0 3,500.0 17,500
2022/04/26 3,555.0 3,565.0 3,535.0 3,540.0 3,700
2022/04/25 3,555.0 3,570.0 3,530.0 3,555.0 8,100
2022/04/22 3,585.0 3,585.0 3,565.0 3,565.0 3,000
2022/04/21 3,595.0 3,595.0 3,560.0 3,580.0 6,400
2022/04/20 3,570.0 3,595.0 3,570.0 3,595.0 3,500
2022/04/19 3,615.0 3,615.0 3,570.0 3,570.0 4,500
2022/04/18 3,610.0 3,625.0 3,575.0 3,615.0 3,900
2022/04/15 3,620.0 3,645.0 3,580.0 3,580.0 5,900
2022/04/14 3,590.0 3,665.0 3,590.0 3,620.0 5,900