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) |
|---|---|---|---|---|---|---|
| 2021/01/22 | 5,910.0 | 5,950.0 | 5,880.0 | 5,930.0 | 5,930.0 | 229,200 |
| 2021/01/21 | 6,080.0 | 6,100.0 | 5,980.0 | 6,010.0 | 6,010.0 | 311,800 |
| 2021/01/20 | 5,970.0 | 6,000.0 | 5,910.0 | 5,990.0 | 5,990.0 | 338,300 |
| 2021/01/19 | 5,840.0 | 5,960.0 | 5,830.0 | 5,910.0 | 5,910.0 | 361,100 |
| 2021/01/18 | 5,780.0 | 5,850.0 | 5,760.0 | 5,780.0 | 5,780.0 | 238,100 |
| 2021/01/15 | 5,900.0 | 5,940.0 | 5,830.0 | 5,830.0 | 5,830.0 | 359,900 |
| 2021/01/14 | 5,950.0 | 6,040.0 | 5,930.0 | 5,960.0 | 5,960.0 | 498,300 |
| 2021/01/13 | 5,980.0 | 6,040.0 | 5,920.0 | 6,020.0 | 6,020.0 | 568,500 |
| 2021/01/12 | 6,200.0 | 6,210.0 | 6,040.0 | 6,050.0 | 6,050.0 | 504,100 |
| 2021/01/08 | 6,340.0 | 6,340.0 | 6,150.0 | 6,300.0 | 6,300.0 | 572,400 |
| 2021/01/07 | 6,190.0 | 6,370.0 | 6,130.0 | 6,280.0 | 6,280.0 | 637,000 |
| 2021/01/06 | 6,160.0 | 6,190.0 | 6,000.0 | 6,010.0 | 6,010.0 | 398,000 |
| 2021/01/05 | 6,240.0 | 6,310.0 | 6,180.0 | 6,210.0 | 6,210.0 | 304,300 |
| 2021/01/04 | 6,470.0 | 6,470.0 | 6,220.0 | 6,240.0 | 6,240.0 | 350,300 |
| 2020/12/30 | 6,410.0 | 6,480.0 | 6,360.0 | 6,460.0 | 6,460.0 | 477,200 |
| 2020/12/29 | 6,150.0 | 6,400.0 | 6,150.0 | 6,390.0 | 6,390.0 | 390,800 |
| 2020/12/28 | 6,180.0 | 6,200.0 | 6,110.0 | 6,150.0 | 6,150.0 | 243,100 |
| 2020/12/25 | 6,220.0 | 6,220.0 | 6,160.0 | 6,160.0 | 6,160.0 | 107,400 |
| 2020/12/24 | 6,210.0 | 6,240.0 | 6,130.0 | 6,160.0 | 6,160.0 | 194,500 |
| 2020/12/23 | 6,130.0 | 6,160.0 | 6,080.0 | 6,160.0 | 6,160.0 | 242,400 |
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。
