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) |
|---|---|---|---|---|---|---|
| 2021/04/20 | 5,980.0 | 6,000.0 | 5,920.0 | 5,940.0 | 5,940.0 | 384,200 |
| 2021/04/19 | 5,960.0 | 6,090.0 | 5,920.0 | 6,080.0 | 6,080.0 | 281,500 |
| 2021/04/16 | 5,970.0 | 6,010.0 | 5,930.0 | 5,960.0 | 5,960.0 | 334,400 |
| 2021/04/15 | 5,940.0 | 6,020.0 | 5,940.0 | 5,960.0 | 5,960.0 | 208,900 |
| 2021/04/14 | 5,910.0 | 6,010.0 | 5,910.0 | 5,970.0 | 5,970.0 | 401,000 |
| 2021/04/13 | 5,930.0 | 6,010.0 | 5,920.0 | 5,930.0 | 5,930.0 | 360,600 |
| 2021/04/12 | 6,070.0 | 6,100.0 | 5,910.0 | 5,910.0 | 5,910.0 | 331,800 |
| 2021/04/09 | 6,100.0 | 6,190.0 | 6,070.0 | 6,100.0 | 6,100.0 | 720,200 |
| 2021/04/08 | 6,150.0 | 6,150.0 | 6,010.0 | 6,070.0 | 6,070.0 | 376,600 |
| 2021/04/07 | 6,190.0 | 6,240.0 | 6,090.0 | 6,110.0 | 6,110.0 | 431,100 |
| 2021/04/06 | 6,290.0 | 6,360.0 | 6,130.0 | 6,140.0 | 6,140.0 | 497,800 |
| 2021/04/05 | 6,300.0 | 6,360.0 | 6,230.0 | 6,240.0 | 6,240.0 | 399,500 |
| 2021/04/02 | 6,150.0 | 6,320.0 | 6,140.0 | 6,290.0 | 6,290.0 | 404,800 |
| 2021/04/01 | 5,930.0 | 6,110.0 | 5,900.0 | 6,070.0 | 6,070.0 | 444,100 |
| 2021/03/31 | 5,880.0 | 5,960.0 | 5,850.0 | 5,910.0 | 5,910.0 | 507,900 |
| 2021/03/30 | 5,980.0 | 5,990.0 | 5,910.0 | 5,980.0 | 5,980.0 | 321,800 |
| 2021/03/29 | 6,030.0 | 6,070.0 | 5,960.0 | 6,030.0 | 6,030.0 | 500,900 |
| 2021/03/26 | 6,030.0 | 6,110.0 | 5,900.0 | 5,950.0 | 5,950.0 | 428,100 |
| 2021/03/25 | 5,810.0 | 5,980.0 | 5,780.0 | 5,950.0 | 5,950.0 | 494,500 |
| 2021/03/24 | 5,980.0 | 6,030.0 | 5,770.0 | 5,770.0 | 5,770.0 | 557,700 |
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。
