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) |
|---|---|---|---|---|---|---|
| 2021/02/22 | 6,360.0 | 6,450.0 | 6,220.0 | 6,240.0 | 6,240.0 | 329,100 |
| 2021/02/19 | 6,100.0 | 6,310.0 | 6,100.0 | 6,310.0 | 6,310.0 | 706,500 |
| 2021/02/18 | 6,030.0 | 6,110.0 | 6,020.0 | 6,060.0 | 6,060.0 | 379,000 |
| 2021/02/17 | 6,010.0 | 6,100.0 | 6,000.0 | 6,020.0 | 6,020.0 | 311,100 |
| 2021/02/16 | 6,010.0 | 6,110.0 | 6,000.0 | 6,020.0 | 6,020.0 | 453,100 |
| 2021/02/15 | 5,950.0 | 6,070.0 | 5,930.0 | 6,070.0 | 6,070.0 | 343,900 |
| 2021/02/12 | 6,060.0 | 6,060.0 | 5,940.0 | 5,990.0 | 5,990.0 | 560,300 |
| 2021/02/10 | 6,080.0 | 6,080.0 | 5,980.0 | 6,020.0 | 6,020.0 | 481,600 |
| 2021/02/09 | 6,040.0 | 6,120.0 | 5,980.0 | 6,100.0 | 6,100.0 | 498,000 |
| 2021/02/08 | 6,140.0 | 6,230.0 | 5,970.0 | 5,990.0 | 5,990.0 | 683,000 |
| 2021/02/05 | 6,110.0 | 6,170.0 | 6,040.0 | 6,130.0 | 6,130.0 | 496,000 |
| 2021/02/04 | 6,180.0 | 6,180.0 | 6,050.0 | 6,070.0 | 6,070.0 | 324,600 |
| 2021/02/03 | 6,060.0 | 6,160.0 | 6,030.0 | 6,150.0 | 6,150.0 | 426,600 |
| 2021/02/02 | 6,050.0 | 6,070.0 | 6,020.0 | 6,040.0 | 6,040.0 | 336,900 |
| 2021/02/01 | 6,000.0 | 6,070.0 | 5,950.0 | 6,040.0 | 6,040.0 | 302,900 |
| 2021/01/29 | 5,940.0 | 6,050.0 | 5,890.0 | 5,960.0 | 5,960.0 | 499,500 |
| 2021/01/28 | 5,920.0 | 5,990.0 | 5,900.0 | 5,930.0 | 5,930.0 | 357,900 |
| 2021/01/27 | 5,990.0 | 6,050.0 | 5,930.0 | 6,020.0 | 6,020.0 | 259,600 |
| 2021/01/26 | 6,070.0 | 6,110.0 | 5,910.0 | 5,950.0 | 5,950.0 | 309,500 |
| 2021/01/25 | 5,990.0 | 6,130.0 | 5,990.0 | 6,120.0 | 6,120.0 | 337,900 |
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。
