1,669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) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 1,370.0 | 1,371.0 | 1,290.0 | 1,324.0 | 1,324.0 | 264,100 |
| 2025/06/10 | 1,356.0 | 1,370.0 | 1,353.0 | 1,365.0 | 1,365.0 | 57,900 |
| 2025/06/09 | 1,363.0 | 1,367.0 | 1,348.0 | 1,349.0 | 1,349.0 | 42,800 |
| 2025/06/06 | 1,340.0 | 1,349.0 | 1,340.0 | 1,341.0 | 1,341.0 | 22,700 |
| 2025/06/05 | 1,346.0 | 1,357.0 | 1,339.0 | 1,340.0 | 1,340.0 | 43,400 |
| 2025/06/04 | 1,341.0 | 1,350.0 | 1,338.0 | 1,348.0 | 1,348.0 | 29,500 |
| 2025/06/03 | 1,333.0 | 1,348.0 | 1,330.0 | 1,335.0 | 1,335.0 | 32,900 |
| 2025/06/02 | 1,348.0 | 1,348.0 | 1,325.0 | 1,337.0 | 1,337.0 | 47,100 |
| 2025/05/30 | 1,339.0 | 1,349.0 | 1,331.0 | 1,348.0 | 1,348.0 | 36,300 |
| 2025/05/29 | 1,353.0 | 1,361.0 | 1,346.0 | 1,346.0 | 1,346.0 | 44,400 |
| 2025/05/28 | 1,368.0 | 1,368.0 | 1,348.0 | 1,352.0 | 1,352.0 | 64,500 |
| 2025/05/27 | 1,338.0 | 1,360.0 | 1,332.0 | 1,357.0 | 1,357.0 | 57,900 |
| 2025/05/26 | 1,323.0 | 1,332.0 | 1,311.0 | 1,332.0 | 1,332.0 | 50,100 |
| 2025/05/23 | 1,309.0 | 1,314.0 | 1,302.0 | 1,314.0 | 1,314.0 | 25,100 |
| 2025/05/22 | 1,291.0 | 1,310.0 | 1,283.0 | 1,303.0 | 1,303.0 | 41,900 |
| 2025/05/21 | 1,312.0 | 1,321.0 | 1,300.0 | 1,300.0 | 1,300.0 | 71,400 |
| 2025/05/20 | 1,368.0 | 1,375.0 | 1,310.0 | 1,313.0 | 1,313.0 | 96,200 |
| 2025/05/19 | 1,315.0 | 1,318.0 | 1,292.0 | 1,309.0 | 1,309.0 | 45,100 |
| 2025/05/16 | 1,328.0 | 1,348.0 | 1,294.0 | 1,329.0 | 1,329.0 | 213,400 |
| 2025/05/15 | 1,308.0 | 1,329.0 | 1,299.0 | 1,328.0 | 1,328.0 | 38,800 |
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。
