4,892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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 6,200.0 | 6,330.0 | 6,180.0 | 6,300.0 | 6,300.0 | 586,700 |
| 2018/11/27 | 6,090.0 | 6,180.0 | 6,030.0 | 6,160.0 | 6,160.0 | 708,700 |
| 2018/11/26 | 5,910.0 | 6,020.0 | 5,890.0 | 6,000.0 | 6,000.0 | 582,200 |
| 2018/11/22 | 5,860.0 | 5,940.0 | 5,830.0 | 5,910.0 | 5,910.0 | 472,000 |
| 2018/11/21 | 5,730.0 | 5,780.0 | 5,690.0 | 5,760.0 | 5,760.0 | 511,100 |
| 2018/11/20 | 5,870.0 | 5,930.0 | 5,840.0 | 5,890.0 | 5,890.0 | 360,500 |
| 2018/11/19 | 5,780.0 | 5,970.0 | 5,780.0 | 5,970.0 | 5,970.0 | 411,900 |
| 2018/11/16 | 5,790.0 | 5,830.0 | 5,740.0 | 5,780.0 | 5,780.0 | 427,100 |
| 2018/11/15 | 5,840.0 | 5,860.0 | 5,720.0 | 5,750.0 | 5,750.0 | 486,000 |
| 2018/11/14 | 5,790.0 | 5,860.0 | 5,790.0 | 5,830.0 | 5,830.0 | 515,100 |
| 2018/11/13 | 5,730.0 | 5,820.0 | 5,630.0 | 5,800.0 | 5,800.0 | 561,400 |
| 2018/11/12 | 5,800.0 | 5,910.0 | 5,740.0 | 5,900.0 | 5,900.0 | 419,700 |
| 2018/11/09 | 5,940.0 | 5,970.0 | 5,830.0 | 5,850.0 | 5,850.0 | 616,400 |
| 2018/11/08 | 5,880.0 | 5,970.0 | 5,860.0 | 5,930.0 | 5,930.0 | 586,600 |
| 2018/11/07 | 5,710.0 | 5,880.0 | 5,670.0 | 5,780.0 | 5,780.0 | 838,500 |
| 2018/11/06 | 5,750.0 | 5,750.0 | 5,580.0 | 5,660.0 | 5,660.0 | 753,100 |
| 2018/11/05 | 5,570.0 | 5,660.0 | 5,520.0 | 5,570.0 | 5,570.0 | 842,600 |
| 2018/11/02 | 5,490.0 | 5,700.0 | 5,420.0 | 5,620.0 | 5,620.0 | 1,005,800 |
| 2018/11/01 | 5,350.0 | 5,500.0 | 5,330.0 | 5,430.0 | 5,430.0 | 651,700 |
| 2018/10/31 | 5,300.0 | 5,370.0 | 5,270.0 | 5,340.0 | 5,340.0 | 907,600 |
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。
