892円
日精樹脂工業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) |
---|---|---|---|---|---|---|
2024/03/28 | 1,190.0 | 1,200.0 | 1,168.0 | 1,171.0 | 1,171.0 | 67,400 |
2024/03/27 | 1,238.0 | 1,241.0 | 1,229.0 | 1,231.0 | 1,231.0 | 93,400 |
2024/03/26 | 1,230.0 | 1,236.0 | 1,224.0 | 1,234.0 | 1,234.0 | 31,400 |
2024/03/25 | 1,210.0 | 1,228.0 | 1,206.0 | 1,224.0 | 1,224.0 | 56,100 |
2024/03/22 | 1,220.0 | 1,220.0 | 1,206.0 | 1,214.0 | 1,214.0 | 37,400 |
2024/03/21 | 1,214.0 | 1,214.0 | 1,206.0 | 1,207.0 | 1,207.0 | 52,300 |
2024/03/19 | 1,214.0 | 1,214.0 | 1,192.0 | 1,210.0 | 1,210.0 | 39,800 |
2024/03/18 | 1,209.0 | 1,220.0 | 1,204.0 | 1,208.0 | 1,208.0 | 61,000 |
2024/03/15 | 1,181.0 | 1,199.0 | 1,180.0 | 1,197.0 | 1,197.0 | 39,500 |
2024/03/14 | 1,173.0 | 1,183.0 | 1,161.0 | 1,181.0 | 1,181.0 | 32,400 |
2024/03/13 | 1,165.0 | 1,172.0 | 1,160.0 | 1,165.0 | 1,165.0 | 27,500 |
2024/03/12 | 1,144.0 | 1,170.0 | 1,131.0 | 1,170.0 | 1,170.0 | 40,800 |
2024/03/11 | 1,153.0 | 1,162.0 | 1,131.0 | 1,138.0 | 1,138.0 | 44,200 |
2024/03/08 | 1,153.0 | 1,169.0 | 1,153.0 | 1,169.0 | 1,169.0 | 35,000 |
2024/03/07 | 1,171.0 | 1,171.0 | 1,158.0 | 1,164.0 | 1,164.0 | 48,100 |
2024/03/06 | 1,150.0 | 1,174.0 | 1,150.0 | 1,168.0 | 1,168.0 | 48,800 |
2024/03/05 | 1,129.0 | 1,149.0 | 1,121.0 | 1,149.0 | 1,149.0 | 26,000 |
2024/03/04 | 1,160.0 | 1,160.0 | 1,124.0 | 1,129.0 | 1,129.0 | 45,000 |
2024/03/01 | 1,152.0 | 1,158.0 | 1,142.0 | 1,142.0 | 1,142.0 | 18,600 |
日精樹脂工業の取引履歴を振り返りませんか?
日精樹脂工業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。