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) |
|---|---|---|---|---|---|---|
| 2021/09/16 | 6,940.0 | 6,940.0 | 6,840.0 | 6,910.0 | 6,910.0 | 397,000 |
| 2021/09/15 | 6,860.0 | 6,930.0 | 6,780.0 | 6,910.0 | 6,910.0 | 416,100 |
| 2021/09/14 | 6,830.0 | 6,990.0 | 6,810.0 | 6,960.0 | 6,960.0 | 580,800 |
| 2021/09/13 | 6,820.0 | 6,840.0 | 6,710.0 | 6,770.0 | 6,770.0 | 462,900 |
| 2021/09/10 | 6,880.0 | 6,940.0 | 6,790.0 | 6,920.0 | 6,920.0 | 930,700 |
| 2021/09/09 | 6,710.0 | 6,830.0 | 6,670.0 | 6,780.0 | 6,780.0 | 549,200 |
| 2021/09/08 | 6,600.0 | 6,770.0 | 6,600.0 | 6,750.0 | 6,750.0 | 659,000 |
| 2021/09/07 | 6,700.0 | 6,800.0 | 6,600.0 | 6,640.0 | 6,640.0 | 695,500 |
| 2021/09/06 | 6,560.0 | 6,670.0 | 6,550.0 | 6,620.0 | 6,620.0 | 565,600 |
| 2021/09/03 | 6,480.0 | 6,500.0 | 6,370.0 | 6,460.0 | 6,460.0 | 571,700 |
| 2021/09/02 | 6,340.0 | 6,510.0 | 6,340.0 | 6,480.0 | 6,480.0 | 561,800 |
| 2021/09/01 | 6,220.0 | 6,380.0 | 6,190.0 | 6,360.0 | 6,360.0 | 781,100 |
| 2021/08/31 | 6,030.0 | 6,180.0 | 6,020.0 | 6,170.0 | 6,170.0 | 586,100 |
| 2021/08/30 | 5,950.0 | 6,040.0 | 5,950.0 | 6,040.0 | 6,040.0 | 335,500 |
| 2021/08/27 | 6,010.0 | 6,010.0 | 5,950.0 | 5,970.0 | 5,970.0 | 376,400 |
| 2021/08/26 | 5,950.0 | 5,960.0 | 5,880.0 | 5,910.0 | 5,910.0 | 337,900 |
| 2021/08/25 | 6,000.0 | 6,030.0 | 5,920.0 | 5,950.0 | 5,950.0 | 309,100 |
| 2021/08/24 | 5,950.0 | 6,050.0 | 5,950.0 | 6,030.0 | 6,030.0 | 396,800 |
| 2021/08/23 | 5,940.0 | 6,060.0 | 5,910.0 | 6,010.0 | 6,010.0 | 466,300 |
| 2021/08/20 | 5,890.0 | 5,970.0 | 5,860.0 | 5,940.0 | 5,940.0 | 905,700 |
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。
