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) |
|---|---|---|---|---|---|---|
| 2020/12/22 | 6,170.0 | 6,200.0 | 6,110.0 | 6,140.0 | 6,140.0 | 242,300 |
| 2020/12/21 | 6,200.0 | 6,240.0 | 6,110.0 | 6,210.0 | 6,210.0 | 297,100 |
| 2020/12/18 | 6,150.0 | 6,150.0 | 6,050.0 | 6,130.0 | 6,130.0 | 485,300 |
| 2020/12/17 | 6,130.0 | 6,170.0 | 6,090.0 | 6,150.0 | 6,150.0 | 251,800 |
| 2020/12/16 | 6,200.0 | 6,240.0 | 6,120.0 | 6,140.0 | 6,140.0 | 237,400 |
| 2020/12/15 | 6,160.0 | 6,220.0 | 6,080.0 | 6,130.0 | 6,130.0 | 237,000 |
| 2020/12/14 | 6,230.0 | 6,280.0 | 6,120.0 | 6,150.0 | 6,150.0 | 319,200 |
| 2020/12/11 | 6,270.0 | 6,350.0 | 6,170.0 | 6,250.0 | 6,250.0 | 482,900 |
| 2020/12/10 | 6,440.0 | 6,460.0 | 6,270.0 | 6,290.0 | 6,290.0 | 317,700 |
| 2020/12/09 | 6,400.0 | 6,500.0 | 6,370.0 | 6,440.0 | 6,440.0 | 353,100 |
| 2020/12/08 | 6,410.0 | 6,440.0 | 6,350.0 | 6,360.0 | 6,360.0 | 260,500 |
| 2020/12/07 | 6,480.0 | 6,520.0 | 6,430.0 | 6,440.0 | 6,440.0 | 226,900 |
| 2020/12/04 | 6,250.0 | 6,430.0 | 6,250.0 | 6,410.0 | 6,410.0 | 267,400 |
| 2020/12/03 | 6,360.0 | 6,400.0 | 6,270.0 | 6,320.0 | 6,320.0 | 430,300 |
| 2020/12/02 | 6,580.0 | 6,670.0 | 6,380.0 | 6,410.0 | 6,410.0 | 638,500 |
| 2020/12/01 | 6,280.0 | 6,490.0 | 6,250.0 | 6,480.0 | 6,480.0 | 561,800 |
| 2020/11/30 | 6,390.0 | 6,420.0 | 6,220.0 | 6,240.0 | 6,240.0 | 676,900 |
| 2020/11/27 | 6,440.0 | 6,440.0 | 6,330.0 | 6,350.0 | 6,350.0 | 436,600 |
| 2020/11/26 | 6,390.0 | 6,470.0 | 6,380.0 | 6,450.0 | 6,450.0 | 360,500 |
| 2020/11/25 | 6,430.0 | 6,600.0 | 6,380.0 | 6,390.0 | 6,390.0 | 603,000 |
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。
