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) |
|---|---|---|---|---|---|---|
| 2021/03/23 | 6,050.0 | 6,090.0 | 6,000.0 | 6,000.0 | 6,000.0 | 523,100 |
| 2021/03/22 | 6,110.0 | 6,150.0 | 5,940.0 | 5,980.0 | 5,980.0 | 609,300 |
| 2021/03/19 | 6,250.0 | 6,310.0 | 6,140.0 | 6,290.0 | 6,290.0 | 601,300 |
| 2021/03/18 | 6,200.0 | 6,350.0 | 6,190.0 | 6,350.0 | 6,350.0 | 409,600 |
| 2021/03/17 | 6,180.0 | 6,240.0 | 6,090.0 | 6,140.0 | 6,140.0 | 375,200 |
| 2021/03/16 | 6,110.0 | 6,200.0 | 6,100.0 | 6,120.0 | 6,120.0 | 386,900 |
| 2021/03/15 | 6,100.0 | 6,220.0 | 6,070.0 | 6,170.0 | 6,170.0 | 389,800 |
| 2021/03/12 | 5,860.0 | 6,110.0 | 5,860.0 | 6,100.0 | 6,100.0 | 967,000 |
| 2021/03/11 | 5,810.0 | 5,920.0 | 5,740.0 | 5,860.0 | 5,860.0 | 485,900 |
| 2021/03/10 | 5,810.0 | 5,870.0 | 5,730.0 | 5,840.0 | 5,840.0 | 527,700 |
| 2021/03/09 | 5,780.0 | 5,790.0 | 5,670.0 | 5,740.0 | 5,740.0 | 490,900 |
| 2021/03/08 | 5,800.0 | 5,870.0 | 5,690.0 | 5,730.0 | 5,730.0 | 457,800 |
| 2021/03/05 | 5,710.0 | 5,740.0 | 5,610.0 | 5,700.0 | 5,700.0 | 506,800 |
| 2021/03/04 | 5,840.0 | 5,920.0 | 5,670.0 | 5,710.0 | 5,710.0 | 581,500 |
| 2021/03/03 | 5,850.0 | 5,920.0 | 5,800.0 | 5,890.0 | 5,890.0 | 581,800 |
| 2021/03/02 | 5,930.0 | 6,000.0 | 5,770.0 | 5,790.0 | 5,790.0 | 579,300 |
| 2021/03/01 | 5,990.0 | 5,990.0 | 5,890.0 | 5,910.0 | 5,910.0 | 406,800 |
| 2021/02/26 | 6,200.0 | 6,210.0 | 5,790.0 | 5,790.0 | 5,790.0 | 772,400 |
| 2021/02/25 | 6,300.0 | 6,330.0 | 6,230.0 | 6,280.0 | 6,280.0 | 475,400 |
| 2021/02/24 | 6,300.0 | 6,310.0 | 6,200.0 | 6,230.0 | 6,230.0 | 525,800 |
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。
