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
2020/09/24 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
2020/09/10 3,670.0 3,675.0 3,645.0 3,645.0 1,900
2020/09/09 3,640.0 3,665.0 3,595.0 3,645.0 3,800
2020/09/08 3,655.0 3,660.0 3,590.0 3,650.0 3,200
2020/09/07 3,650.0 3,670.0 3,590.0 3,590.0 3,100
2020/09/04 3,580.0 3,605.0 3,580.0 3,600.0 1,400
2020/09/03 3,600.0 3,605.0 3,580.0 3,580.0 4,300
2020/09/02 3,675.0 3,675.0 3,600.0 3,600.0 1,500
2020/09/01 3,665.0 3,665.0 3,600.0 3,605.0 2,400
2020/08/31 3,765.0 3,765.0 3,605.0 3,605.0 2,200
2020/08/28 3,700.0 3,700.0 3,610.0 3,625.0 4,600
2020/08/27 3,690.0 3,700.0 3,690.0 3,700.0 700
2020/08/26 3,690.0 3,695.0 3,675.0 3,675.0 1,000
2020/08/25 3,695.0 3,715.0 3,695.0 3,705.0 2,000
2020/08/24 3,740.0 3,740.0 3,695.0 3,695.0 900
2020/08/21 3,710.0 3,745.0 3,710.0 3,710.0 1,900
2020/08/20 3,760.0 3,760.0 3,705.0 3,710.0 1,700
2020/08/19 3,730.0 3,735.0 3,730.0 3,730.0 1,800
2020/08/18 3,760.0 3,760.0 3,740.0 3,740.0 1,000
2020/08/17 3,770.0 3,770.0 3,730.0 3,760.0 3,100
2020/08/14 3,785.0 3,785.0 3,735.0 3,770.0 1,000
2020/08/13 3,780.0 3,780.0 3,735.0 3,770.0 1,600
2020/08/12 3,740.0 3,780.0 3,720.0 3,780.0 900
2020/08/11 3,765.0 3,785.0 3,750.0 3,785.0 1,200
2020/08/07 3,765.0 3,765.0 3,700.0 3,720.0 700
2020/08/06 3,745.0 3,765.0 3,745.0 3,765.0 300
2020/08/05 3,735.0 3,735.0 3,735.0 3,735.0 300
2020/08/04 3,725.0 3,735.0 3,720.0 3,735.0 600
2020/08/03 3,730.0 3,760.0 3,725.0 3,725.0 600
2020/07/31 3,785.0 3,785.0 3,730.0 3,730.0 1,400
2020/07/30 3,785.0 3,785.0 3,760.0 3,760.0 1,800
2020/07/29 3,760.0 3,770.0 3,750.0 3,770.0 700
2020/07/28 3,735.0 3,780.0 3,735.0 3,760.0 1,300
2020/07/27 3,795.0 3,795.0 3,710.0 3,765.0 3,600
2020/07/22 3,760.0 3,760.0 3,725.0 3,745.0 2,300
2020/07/21 3,735.0 3,735.0 3,730.0 3,735.0 1,200
2020/07/20 3,700.0 3,760.0 3,700.0 3,760.0 1,200
2020/07/17 3,745.0 3,745.0 3,735.0 3,735.0 500
2020/07/16 3,750.0 3,750.0 3,705.0 3,705.0 300
2020/07/15 3,700.0 3,730.0 3,700.0 3,730.0 1,200
2020/07/14 3,705.0 3,705.0 3,705.0 3,705.0 600
2020/07/13 3,775.0 3,775.0 3,710.0 3,710.0 900
2020/07/10 3,685.0 3,735.0 3,670.0 3,670.0 1,200