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) |
|---|---|---|---|---|---|---|
| 2020/07/29 | 5,660.0 | 5,760.0 | 5,640.0 | 5,680.0 | 5,680.0 | 264,700 |
| 2020/07/28 | 5,730.0 | 5,760.0 | 5,680.0 | 5,680.0 | 5,680.0 | 297,900 |
| 2020/07/27 | 5,600.0 | 5,710.0 | 5,550.0 | 5,700.0 | 5,700.0 | 378,400 |
| 2020/07/22 | 5,650.0 | 5,670.0 | 5,590.0 | 5,600.0 | 5,600.0 | 316,600 |
| 2020/07/21 | 5,560.0 | 5,640.0 | 5,550.0 | 5,610.0 | 5,610.0 | 409,300 |
| 2020/07/20 | 5,590.0 | 5,600.0 | 5,440.0 | 5,540.0 | 5,540.0 | 484,600 |
| 2020/07/17 | 5,590.0 | 5,610.0 | 5,510.0 | 5,540.0 | 5,540.0 | 497,900 |
| 2020/07/16 | 5,750.0 | 5,790.0 | 5,610.0 | 5,630.0 | 5,630.0 | 515,900 |
| 2020/07/15 | 5,670.0 | 5,820.0 | 5,670.0 | 5,780.0 | 5,780.0 | 523,000 |
| 2020/07/14 | 5,630.0 | 5,730.0 | 5,610.0 | 5,610.0 | 5,610.0 | 396,800 |
| 2020/07/13 | 5,570.0 | 5,600.0 | 5,510.0 | 5,590.0 | 5,590.0 | 342,800 |
| 2020/07/10 | 5,510.0 | 5,600.0 | 5,490.0 | 5,510.0 | 5,510.0 | 558,600 |
| 2020/07/09 | 5,470.0 | 5,520.0 | 5,400.0 | 5,500.0 | 5,500.0 | 386,600 |
| 2020/07/08 | 5,530.0 | 5,550.0 | 5,380.0 | 5,460.0 | 5,460.0 | 758,200 |
| 2020/07/07 | 5,610.0 | 5,640.0 | 5,550.0 | 5,580.0 | 5,580.0 | 376,300 |
| 2020/07/06 | 5,500.0 | 5,660.0 | 5,500.0 | 5,640.0 | 5,640.0 | 332,800 |
| 2020/07/03 | 5,520.0 | 5,600.0 | 5,480.0 | 5,560.0 | 5,560.0 | 276,900 |
| 2020/07/02 | 5,420.0 | 5,470.0 | 5,370.0 | 5,420.0 | 5,420.0 | 388,200 |
| 2020/07/01 | 5,530.0 | 5,560.0 | 5,450.0 | 5,490.0 | 5,490.0 | 368,600 |
| 2020/06/30 | 5,580.0 | 5,590.0 | 5,510.0 | 5,520.0 | 5,520.0 | 571,000 |
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。
