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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 5,500.0 | 5,540.0 | 5,380.0 | 5,400.0 | 5,400.0 | 467,900 |
| 2020/06/26 | 5,420.0 | 5,560.0 | 5,370.0 | 5,520.0 | 5,520.0 | 436,700 |
| 2020/06/25 | 5,360.0 | 5,440.0 | 5,280.0 | 5,320.0 | 5,320.0 | 820,400 |
| 2020/06/24 | 5,550.0 | 5,580.0 | 5,470.0 | 5,480.0 | 5,480.0 | 506,300 |
| 2020/06/23 | 5,590.0 | 5,680.0 | 5,510.0 | 5,580.0 | 5,580.0 | 516,200 |
| 2020/06/22 | 5,480.0 | 5,620.0 | 5,470.0 | 5,570.0 | 5,570.0 | 300,500 |
| 2020/06/19 | 5,590.0 | 5,640.0 | 5,490.0 | 5,580.0 | 5,580.0 | 915,000 |
| 2020/06/18 | 5,540.0 | 5,660.0 | 5,540.0 | 5,580.0 | 5,580.0 | 626,200 |
| 2020/06/17 | 5,510.0 | 5,610.0 | 5,410.0 | 5,540.0 | 5,540.0 | 577,400 |
| 2020/06/16 | 5,390.0 | 5,540.0 | 5,300.0 | 5,510.0 | 5,510.0 | 774,400 |
| 2020/06/15 | 5,290.0 | 5,460.0 | 5,190.0 | 5,190.0 | 5,190.0 | 545,200 |
| 2020/06/12 | 5,180.0 | 5,290.0 | 5,070.0 | 5,280.0 | 5,280.0 | 1,098,900 |
| 2020/06/11 | 5,450.0 | 5,460.0 | 5,270.0 | 5,280.0 | 5,280.0 | 802,600 |
| 2020/06/10 | 5,270.0 | 5,540.0 | 5,270.0 | 5,500.0 | 5,500.0 | 843,400 |
| 2020/06/09 | 5,290.0 | 5,310.0 | 5,190.0 | 5,270.0 | 5,270.0 | 598,700 |
| 2020/06/08 | 5,400.0 | 5,460.0 | 5,330.0 | 5,370.0 | 5,370.0 | 684,900 |
| 2020/06/05 | 5,160.0 | 5,280.0 | 5,130.0 | 5,250.0 | 5,250.0 | 744,300 |
| 2020/06/04 | 5,150.0 | 5,220.0 | 5,100.0 | 5,150.0 | 5,150.0 | 827,300 |
| 2020/06/03 | 5,000.0 | 5,120.0 | 4,955.0 | 5,010.0 | 5,010.0 | 638,800 |
| 2020/06/02 | 4,840.0 | 4,910.0 | 4,755.0 | 4,880.0 | 4,880.0 | 442,300 |
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。
