4,883円
日産化学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) |
|---|---|---|---|---|---|---|
| 2021/10/18 | 6,560.0 | 6,580.0 | 6,480.0 | 6,560.0 | 6,560.0 | 277,000 |
| 2021/10/15 | 6,410.0 | 6,590.0 | 6,410.0 | 6,570.0 | 6,570.0 | 417,800 |
| 2021/10/14 | 6,310.0 | 6,410.0 | 6,280.0 | 6,380.0 | 6,380.0 | 376,500 |
| 2021/10/13 | 6,310.0 | 6,310.0 | 6,220.0 | 6,270.0 | 6,270.0 | 278,200 |
| 2021/10/12 | 6,330.0 | 6,370.0 | 6,280.0 | 6,360.0 | 6,360.0 | 324,200 |
| 2021/10/11 | 6,180.0 | 6,330.0 | 6,110.0 | 6,320.0 | 6,320.0 | 337,300 |
| 2021/10/08 | 6,190.0 | 6,330.0 | 6,170.0 | 6,250.0 | 6,250.0 | 602,900 |
| 2021/10/07 | 6,170.0 | 6,210.0 | 6,080.0 | 6,100.0 | 6,100.0 | 482,100 |
| 2021/10/06 | 6,310.0 | 6,350.0 | 5,970.0 | 6,090.0 | 6,090.0 | 647,400 |
| 2021/10/05 | 6,170.0 | 6,330.0 | 6,170.0 | 6,260.0 | 6,260.0 | 489,800 |
| 2021/10/04 | 6,410.0 | 6,480.0 | 6,320.0 | 6,320.0 | 6,320.0 | 412,400 |
| 2021/10/01 | 6,440.0 | 6,480.0 | 6,300.0 | 6,340.0 | 6,340.0 | 610,400 |
| 2021/09/30 | 6,610.0 | 6,630.0 | 6,430.0 | 6,540.0 | 6,540.0 | 1,346,200 |
| 2021/09/29 | 6,720.0 | 6,810.0 | 6,610.0 | 6,650.0 | 6,650.0 | 670,300 |
| 2021/09/28 | 6,910.0 | 6,910.0 | 6,790.0 | 6,860.0 | 6,860.0 | 686,200 |
| 2021/09/27 | 6,980.0 | 7,050.0 | 6,980.0 | 7,020.0 | 7,020.0 | 350,800 |
| 2021/09/24 | 7,020.0 | 7,030.0 | 6,880.0 | 6,950.0 | 6,950.0 | 482,300 |
| 2021/09/22 | 6,830.0 | 6,870.0 | 6,730.0 | 6,820.0 | 6,820.0 | 401,700 |
| 2021/09/21 | 6,940.0 | 6,990.0 | 6,870.0 | 6,920.0 | 6,920.0 | 395,300 |
| 2021/09/17 | 6,960.0 | 7,090.0 | 6,950.0 | 7,060.0 | 7,060.0 | 658,300 |
おすすめ条件でスクリーニングされた銘柄を見る
日産化学の取引履歴を振り返りませんか？
日産化学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。
