1,683円
神島化学工業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) |
|---|---|---|---|---|---|---|
| 2021/02/24 | 1,327.0 | 1,340.0 | 1,309.0 | 1,334.0 | 1,334.0 | 35,500 |
| 2021/02/22 | 1,332.0 | 1,366.0 | 1,311.0 | 1,333.0 | 1,333.0 | 40,700 |
| 2021/02/19 | 1,286.0 | 1,312.0 | 1,262.0 | 1,305.0 | 1,305.0 | 40,200 |
| 2021/02/18 | 1,341.0 | 1,350.0 | 1,291.0 | 1,291.0 | 1,291.0 | 36,000 |
| 2021/02/17 | 1,300.0 | 1,363.0 | 1,295.0 | 1,351.0 | 1,351.0 | 56,300 |
| 2021/02/16 | 1,313.0 | 1,327.0 | 1,295.0 | 1,298.0 | 1,298.0 | 26,300 |
| 2021/02/15 | 1,318.0 | 1,342.0 | 1,312.0 | 1,313.0 | 1,313.0 | 11,100 |
| 2021/02/12 | 1,347.0 | 1,347.0 | 1,310.0 | 1,327.0 | 1,327.0 | 35,400 |
| 2021/02/10 | 1,338.0 | 1,366.0 | 1,310.0 | 1,347.0 | 1,347.0 | 31,000 |
| 2021/02/09 | 1,370.0 | 1,370.0 | 1,314.0 | 1,326.0 | 1,326.0 | 37,800 |
| 2021/02/08 | 1,377.0 | 1,383.0 | 1,343.0 | 1,353.0 | 1,353.0 | 38,300 |
| 2021/02/05 | 1,382.0 | 1,404.0 | 1,359.0 | 1,390.0 | 1,390.0 | 32,000 |
| 2021/02/04 | 1,369.0 | 1,463.0 | 1,369.0 | 1,396.0 | 1,396.0 | 95,100 |
| 2021/02/03 | 1,354.0 | 1,375.0 | 1,324.0 | 1,340.0 | 1,340.0 | 45,800 |
| 2021/02/02 | 1,319.0 | 1,369.0 | 1,319.0 | 1,348.0 | 1,348.0 | 28,700 |
| 2021/02/01 | 1,294.0 | 1,345.0 | 1,280.0 | 1,330.0 | 1,330.0 | 25,000 |
| 2021/01/29 | 1,330.0 | 1,332.0 | 1,277.0 | 1,300.0 | 1,300.0 | 86,500 |
| 2021/01/28 | 1,302.0 | 1,360.0 | 1,292.0 | 1,340.0 | 1,340.0 | 60,500 |
| 2021/01/27 | 1,355.0 | 1,379.0 | 1,330.0 | 1,345.0 | 1,345.0 | 71,400 |
| 2021/01/26 | 1,409.0 | 1,422.0 | 1,354.0 | 1,378.0 | 1,378.0 | 54,100 |
おすすめ条件でスクリーニングされた銘柄を見る
神島化学工業の取引履歴を振り返りませんか？
神島化学工業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。
