4,885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) |
|---|---|---|---|---|---|---|
| 2020/09/25 | 5,510.0 | 5,690.0 | 5,480.0 | 5,680.0 | 5,680.0 | 730,900 |
| 2020/09/24 | 5,410.0 | 5,460.0 | 5,390.0 | 5,440.0 | 5,440.0 | 366,100 |
| 2020/09/23 | 5,420.0 | 5,450.0 | 5,350.0 | 5,420.0 | 5,420.0 | 402,300 |
| 2020/09/18 | 5,500.0 | 5,550.0 | 5,430.0 | 5,480.0 | 5,480.0 | 478,700 |
| 2020/09/17 | 5,360.0 | 5,430.0 | 5,340.0 | 5,420.0 | 5,420.0 | 329,300 |
| 2020/09/16 | 5,390.0 | 5,440.0 | 5,380.0 | 5,390.0 | 5,390.0 | 291,900 |
| 2020/09/15 | 5,460.0 | 5,500.0 | 5,370.0 | 5,420.0 | 5,420.0 | 406,300 |
| 2020/09/14 | 5,530.0 | 5,560.0 | 5,440.0 | 5,530.0 | 5,530.0 | 414,600 |
| 2020/09/11 | 5,520.0 | 5,560.0 | 5,390.0 | 5,540.0 | 5,540.0 | 866,000 |
| 2020/09/10 | 5,550.0 | 5,620.0 | 5,460.0 | 5,510.0 | 5,510.0 | 516,600 |
| 2020/09/09 | 5,450.0 | 5,490.0 | 5,380.0 | 5,470.0 | 5,470.0 | 406,200 |
| 2020/09/08 | 5,580.0 | 5,590.0 | 5,450.0 | 5,510.0 | 5,510.0 | 387,100 |
| 2020/09/07 | 5,650.0 | 5,650.0 | 5,540.0 | 5,560.0 | 5,560.0 | 327,900 |
| 2020/09/04 | 5,640.0 | 5,670.0 | 5,560.0 | 5,640.0 | 5,640.0 | 367,500 |
| 2020/09/03 | 5,790.0 | 5,790.0 | 5,690.0 | 5,710.0 | 5,710.0 | 341,900 |
| 2020/09/02 | 5,840.0 | 5,860.0 | 5,700.0 | 5,760.0 | 5,760.0 | 339,700 |
| 2020/09/01 | 5,690.0 | 5,760.0 | 5,650.0 | 5,740.0 | 5,740.0 | 501,400 |
| 2020/08/31 | 5,600.0 | 5,690.0 | 5,590.0 | 5,620.0 | 5,620.0 | 360,800 |
| 2020/08/28 | 5,600.0 | 5,680.0 | 5,410.0 | 5,530.0 | 5,530.0 | 505,400 |
| 2020/08/27 | 5,650.0 | 5,730.0 | 5,640.0 | 5,680.0 | 5,680.0 | 241,800 |
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。
