1,953円
保土谷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) |
|---|---|---|---|---|---|---|
| 2017/12/26 | 5,920.0 | 6,060.0 | 5,830.0 | 5,870.0 | 2,935.0 | 227,400 |
| 2017/12/25 | 6,270.0 | 6,280.0 | 5,870.0 | 5,930.0 | 2,965.0 | 327,300 |
| 2017/12/22 | 6,340.0 | 6,340.0 | 6,220.0 | 6,270.0 | 3,135.0 | 92,400 |
| 2017/12/21 | 6,400.0 | 6,400.0 | 6,290.0 | 6,320.0 | 3,160.0 | 79,800 |
| 2017/12/20 | 6,310.0 | 6,430.0 | 6,310.0 | 6,390.0 | 3,195.0 | 110,400 |
| 2017/12/19 | 6,390.0 | 6,410.0 | 6,290.0 | 6,300.0 | 3,150.0 | 97,000 |
| 2017/12/18 | 6,390.0 | 6,420.0 | 6,300.0 | 6,380.0 | 3,190.0 | 103,400 |
| 2017/12/15 | 6,360.0 | 6,430.0 | 6,280.0 | 6,350.0 | 3,175.0 | 112,900 |
| 2017/12/14 | 6,300.0 | 6,470.0 | 6,270.0 | 6,450.0 | 3,225.0 | 100,400 |
| 2017/12/13 | 6,320.0 | 6,340.0 | 6,220.0 | 6,330.0 | 3,165.0 | 126,300 |
| 2017/12/12 | 6,520.0 | 6,540.0 | 6,370.0 | 6,380.0 | 3,190.0 | 104,100 |
| 2017/12/11 | 6,470.0 | 6,540.0 | 6,370.0 | 6,500.0 | 3,250.0 | 105,000 |
| 2017/12/08 | 6,430.0 | 6,440.0 | 6,300.0 | 6,400.0 | 3,200.0 | 98,900 |
| 2017/12/07 | 6,260.0 | 6,420.0 | 6,230.0 | 6,390.0 | 3,195.0 | 161,600 |
| 2017/12/06 | 6,340.0 | 6,370.0 | 6,070.0 | 6,160.0 | 3,080.0 | 174,200 |
| 2017/12/05 | 6,260.0 | 6,400.0 | 6,210.0 | 6,330.0 | 3,165.0 | 154,500 |
| 2017/12/04 | 6,430.0 | 6,490.0 | 6,230.0 | 6,240.0 | 3,120.0 | 225,000 |
| 2017/12/01 | 6,560.0 | 6,610.0 | 6,360.0 | 6,440.0 | 3,220.0 | 240,900 |
| 2017/11/30 | 6,430.0 | 6,660.0 | 6,390.0 | 6,610.0 | 3,305.0 | 337,800 |
| 2017/11/29 | 6,550.0 | 6,620.0 | 6,460.0 | 6,510.0 | 3,255.0 | 98,400 |
おすすめ条件でスクリーニングされた銘柄を見る
保土谷化学工業の取引履歴を振り返りませんか？
保土谷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。
