2,097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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 5,200.0 | 5,250.0 | 4,970.0 | 4,975.0 | 2,487.5 | 140,600 |
| 2018/02/06 | 4,850.0 | 5,040.0 | 4,650.0 | 4,860.0 | 2,430.0 | 272,400 |
| 2018/02/05 | 5,260.0 | 5,400.0 | 5,140.0 | 5,190.0 | 2,595.0 | 314,300 |
| 2018/02/02 | 5,720.0 | 5,740.0 | 5,350.0 | 5,410.0 | 2,705.0 | 361,100 |
| 2018/02/01 | 6,300.0 | 6,300.0 | 5,750.0 | 5,760.0 | 2,880.0 | 268,100 |
| 2018/01/31 | 5,850.0 | 6,130.0 | 5,850.0 | 5,980.0 | 2,990.0 | 123,600 |
| 2018/01/30 | 6,050.0 | 6,060.0 | 5,860.0 | 5,930.0 | 2,965.0 | 129,600 |
| 2018/01/29 | 6,250.0 | 6,250.0 | 6,130.0 | 6,130.0 | 3,065.0 | 93,800 |
| 2018/01/26 | 6,270.0 | 6,340.0 | 6,210.0 | 6,250.0 | 3,125.0 | 110,700 |
| 2018/01/25 | 6,230.0 | 6,300.0 | 6,200.0 | 6,260.0 | 3,130.0 | 74,200 |
| 2018/01/24 | 6,320.0 | 6,370.0 | 6,220.0 | 6,310.0 | 3,155.0 | 104,800 |
| 2018/01/23 | 6,380.0 | 6,380.0 | 6,270.0 | 6,330.0 | 3,165.0 | 77,800 |
| 2018/01/22 | 6,220.0 | 6,300.0 | 6,180.0 | 6,290.0 | 3,145.0 | 56,100 |
| 2018/01/19 | 6,100.0 | 6,240.0 | 6,100.0 | 6,230.0 | 3,115.0 | 77,200 |
| 2018/01/18 | 6,280.0 | 6,380.0 | 6,130.0 | 6,140.0 | 3,070.0 | 114,400 |
| 2018/01/17 | 6,330.0 | 6,350.0 | 6,250.0 | 6,250.0 | 3,125.0 | 95,700 |
| 2018/01/16 | 6,340.0 | 6,420.0 | 6,290.0 | 6,400.0 | 3,200.0 | 99,200 |
| 2018/01/15 | 6,400.0 | 6,420.0 | 6,260.0 | 6,340.0 | 3,170.0 | 72,900 |
| 2018/01/12 | 6,400.0 | 6,420.0 | 6,320.0 | 6,330.0 | 3,165.0 | 54,100 |
| 2018/01/11 | 6,360.0 | 6,400.0 | 6,330.0 | 6,350.0 | 3,175.0 | 57,300 |
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。
