2,207円
KSK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) |
---|---|---|---|---|---|---|
2024/05/16 | 3,590.0 | 3,590.0 | 3,520.0 | 3,530.0 | 3,530.0 | 6,000 |
2024/05/15 | 3,580.0 | 3,600.0 | 3,535.0 | 3,590.0 | 3,590.0 | 3,400 |
2024/05/14 | 3,630.0 | 3,630.0 | 3,510.0 | 3,525.0 | 3,525.0 | 12,200 |
2024/05/13 | 3,635.0 | 3,685.0 | 3,505.0 | 3,615.0 | 3,615.0 | 5,900 |
2024/05/10 | 3,740.0 | 3,740.0 | 3,630.0 | 3,635.0 | 3,635.0 | 5,000 |
2024/05/09 | 3,740.0 | 3,740.0 | 3,670.0 | 3,700.0 | 3,700.0 | 2,600 |
2024/05/08 | 3,655.0 | 3,770.0 | 3,655.0 | 3,715.0 | 3,715.0 | 7,600 |
2024/05/07 | 3,620.0 | 3,740.0 | 3,620.0 | 3,690.0 | 3,690.0 | 8,900 |
2024/05/02 | 3,550.0 | 3,660.0 | 3,535.0 | 3,600.0 | 3,600.0 | 9,000 |
2024/05/01 | 3,770.0 | 3,770.0 | 3,430.0 | 3,585.0 | 3,585.0 | 25,100 |
2024/04/30 | 3,500.0 | 3,510.0 | 3,410.0 | 3,425.0 | 3,425.0 | 23,900 |
2024/04/26 | 3,490.0 | 3,490.0 | 3,420.0 | 3,430.0 | 3,430.0 | 7,800 |
2024/04/25 | 3,530.0 | 3,585.0 | 3,475.0 | 3,490.0 | 3,490.0 | 6,500 |
2024/04/24 | 3,500.0 | 3,610.0 | 3,420.0 | 3,590.0 | 3,590.0 | 15,300 |
2024/04/23 | 3,460.0 | 3,480.0 | 3,435.0 | 3,465.0 | 3,465.0 | 6,100 |
2024/04/22 | 3,395.0 | 3,430.0 | 3,360.0 | 3,415.0 | 3,415.0 | 7,700 |
2024/04/19 | 3,480.0 | 3,490.0 | 3,335.0 | 3,385.0 | 3,385.0 | 13,700 |
2024/04/18 | 3,445.0 | 3,495.0 | 3,420.0 | 3,480.0 | 3,480.0 | 6,000 |
2024/04/17 | 3,410.0 | 3,500.0 | 3,365.0 | 3,445.0 | 3,445.0 | 13,300 |
2024/04/16 | 3,420.0 | 3,455.0 | 3,400.0 | 3,430.0 | 3,430.0 | 13,700 |
KSKの取引履歴を振り返りませんか?
KSK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。