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) |
|---|---|---|---|---|---|---|
| 2021/06/21 | 5,400.0 | 5,430.0 | 5,200.0 | 5,240.0 | 5,240.0 | 910,100 |
| 2021/06/18 | 5,600.0 | 5,620.0 | 5,550.0 | 5,560.0 | 5,560.0 | 639,200 |
| 2021/06/17 | 5,670.0 | 5,680.0 | 5,540.0 | 5,540.0 | 5,540.0 | 378,800 |
| 2021/06/16 | 5,550.0 | 5,670.0 | 5,550.0 | 5,620.0 | 5,620.0 | 449,200 |
| 2021/06/15 | 5,520.0 | 5,640.0 | 5,520.0 | 5,610.0 | 5,610.0 | 582,300 |
| 2021/06/14 | 5,550.0 | 5,580.0 | 5,480.0 | 5,550.0 | 5,550.0 | 346,400 |
| 2021/06/11 | 5,530.0 | 5,540.0 | 5,460.0 | 5,540.0 | 5,540.0 | 772,600 |
| 2021/06/10 | 5,550.0 | 5,600.0 | 5,540.0 | 5,540.0 | 5,540.0 | 445,400 |
| 2021/06/09 | 5,680.0 | 5,700.0 | 5,540.0 | 5,540.0 | 5,540.0 | 550,000 |
| 2021/06/08 | 5,880.0 | 5,900.0 | 5,730.0 | 5,750.0 | 5,750.0 | 352,000 |
| 2021/06/07 | 5,780.0 | 5,850.0 | 5,740.0 | 5,800.0 | 5,800.0 | 366,900 |
| 2021/06/04 | 5,720.0 | 5,780.0 | 5,680.0 | 5,680.0 | 5,680.0 | 363,500 |
| 2021/06/03 | 5,800.0 | 5,870.0 | 5,780.0 | 5,780.0 | 5,780.0 | 337,600 |
| 2021/06/02 | 5,650.0 | 5,840.0 | 5,650.0 | 5,800.0 | 5,800.0 | 395,500 |
| 2021/06/01 | 5,750.0 | 5,780.0 | 5,700.0 | 5,740.0 | 5,740.0 | 265,900 |
| 2021/05/31 | 5,780.0 | 5,810.0 | 5,640.0 | 5,670.0 | 5,670.0 | 362,900 |
| 2021/05/28 | 5,710.0 | 5,810.0 | 5,710.0 | 5,780.0 | 5,780.0 | 572,800 |
| 2021/05/27 | 5,690.0 | 5,720.0 | 5,610.0 | 5,630.0 | 5,630.0 | 610,300 |
| 2021/05/26 | 5,690.0 | 5,830.0 | 5,690.0 | 5,780.0 | 5,780.0 | 385,700 |
| 2021/05/25 | 5,770.0 | 5,790.0 | 5,700.0 | 5,760.0 | 5,760.0 | 411,200 |
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。
