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
2021/05/11 - - - - -
2021/05/10 4,175.0 4,175.0 4,160.0 4,160.0 900
2021/05/07 4,235.0 4,235.0 4,200.0 4,200.0 800
2021/05/06 4,265.0 4,265.0 4,200.0 4,200.0 2,200
2021/04/30 4,195.0 4,220.0 4,175.0 4,195.0 2,400
2021/04/28 4,170.0 4,195.0 4,170.0 4,190.0 900
2021/04/27 4,195.0 4,195.0 4,160.0 4,175.0 900
2021/04/26 4,120.0 4,175.0 4,110.0 4,175.0 2,700
2021/04/23 4,065.0 4,110.0 4,065.0 4,070.0 1,300
2021/04/22 4,045.0 4,075.0 4,040.0 4,065.0 900
2021/04/21 4,035.0 4,060.0 4,010.0 4,010.0 2,700
2021/04/20 4,120.0 4,120.0 4,050.0 4,080.0 900
2021/04/19 4,085.0 4,130.0 4,030.0 4,080.0 3,400
2021/04/16 4,065.0 4,085.0 4,065.0 4,065.0 600
2021/04/15 4,050.0 4,065.0 4,040.0 4,065.0 600
2021/04/14 4,045.0 4,065.0 4,030.0 4,055.0 600
2021/04/13 4,050.0 4,050.0 4,020.0 4,030.0 1,000
2021/04/12 4,040.0 4,040.0 4,015.0 4,015.0 800
2021/04/09 4,005.0 4,060.0 4,005.0 4,040.0 1,800
2021/04/08 4,075.0 4,075.0 4,000.0 4,005.0 3,900
2021/04/07 4,000.0 4,080.0 4,000.0 4,065.0 3,800
2021/04/06 4,100.0 4,100.0 3,980.0 3,995.0 5,800
2021/04/05 4,170.0 4,170.0 4,100.0 4,125.0 2,800
2021/04/02 4,205.0 4,205.0 4,170.0 4,170.0 1,300
2021/04/01 4,240.0 4,290.0 4,205.0 4,205.0 4,000
2021/03/31 4,355.0 4,355.0 4,215.0 4,215.0 3,400
2021/03/30 4,405.0 4,430.0 4,340.0 4,385.0 7,600
2021/03/29 4,475.0 4,535.0 4,455.0 4,515.0 10,500
2021/03/26 4,425.0 4,490.0 4,425.0 4,460.0 7,900
2021/03/25 4,435.0 4,465.0 4,430.0 4,445.0 4,600
2021/03/24 4,485.0 4,485.0 4,445.0 4,460.0 2,500
2021/03/23 4,500.0 4,515.0 4,460.0 4,490.0 3,200
2021/03/22 4,450.0 4,545.0 4,450.0 4,545.0 12,300
2021/03/19 4,385.0 4,450.0 4,385.0 4,450.0 5,800
2021/03/18 4,435.0 4,445.0 4,400.0 4,445.0 4,300
2021/03/17 4,395.0 4,430.0 4,395.0 4,430.0 2,900
2021/03/16 4,440.0 4,440.0 4,375.0 4,395.0 4,300
2021/03/15 4,440.0 4,440.0 4,390.0 4,440.0 5,100
2021/03/12 4,300.0 4,300.0 4,275.0 4,300.0 5,600
2021/03/11 4,245.0 4,290.0 4,225.0 4,290.0 4,200
2021/03/10 4,235.0 4,245.0 4,215.0 4,245.0 2,700
2021/03/09 4,240.0 4,240.0 4,205.0 4,235.0 2,600
2021/03/08 4,150.0 4,245.0 4,150.0 4,200.0 4,500
2021/03/05 4,140.0 4,170.0 4,100.0 4,170.0 3,200
2021/03/04 4,145.0 4,150.0 4,105.0 4,150.0 1,900
2021/03/03 4,055.0 4,125.0 4,055.0 4,125.0 1,400
2021/03/02 4,150.0 4,150.0 4,050.0 4,110.0 4,600
2021/03/01 4,165.0 4,165.0 4,125.0 4,135.0 5,000
2021/02/26 4,160.0 4,160.0 4,095.0 4,095.0 7,500
2021/02/25 4,065.0 4,135.0 4,000.0 4,090.0 6,900