1,799円
日本触媒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) |
|---|---|---|---|---|---|---|
| 2016/09/20 | 6,160.0 | 6,210.0 | 6,130.0 | 6,190.0 | 1,547.5 | 224,000 |
| 2016/09/16 | 6,230.0 | 6,300.0 | 6,170.0 | 6,220.0 | 1,555.0 | 89,700 |
| 2016/09/15 | 6,150.0 | 6,240.0 | 6,150.0 | 6,180.0 | 1,545.0 | 109,100 |
| 2016/09/14 | 6,170.0 | 6,270.0 | 6,160.0 | 6,220.0 | 1,555.0 | 98,400 |
| 2016/09/13 | 6,270.0 | 6,320.0 | 6,210.0 | 6,270.0 | 1,567.5 | 150,700 |
| 2016/09/12 | 6,250.0 | 6,280.0 | 6,150.0 | 6,200.0 | 1,550.0 | 112,100 |
| 2016/09/09 | 6,370.0 | 6,450.0 | 6,280.0 | 6,420.0 | 1,605.0 | 150,400 |
| 2016/09/08 | 6,350.0 | 6,370.0 | 6,300.0 | 6,330.0 | 1,582.5 | 72,600 |
| 2016/09/07 | 6,340.0 | 6,420.0 | 6,300.0 | 6,330.0 | 1,582.5 | 151,500 |
| 2016/09/06 | 6,320.0 | 6,390.0 | 6,260.0 | 6,360.0 | 1,590.0 | 196,400 |
| 2016/09/05 | 6,570.0 | 6,600.0 | 6,410.0 | 6,410.0 | 1,602.5 | 188,800 |
| 2016/09/02 | 6,330.0 | 6,520.0 | 6,330.0 | 6,520.0 | 1,630.0 | 284,100 |
| 2016/09/01 | 6,300.0 | 6,440.0 | 6,280.0 | 6,340.0 | 1,585.0 | 167,200 |
| 2016/08/31 | 6,200.0 | 6,410.0 | 6,160.0 | 6,350.0 | 1,587.5 | 227,500 |
| 2016/08/30 | 6,030.0 | 6,100.0 | 6,030.0 | 6,070.0 | 1,517.5 | 87,100 |
| 2016/08/29 | 5,990.0 | 6,090.0 | 5,970.0 | 6,060.0 | 1,515.0 | 151,800 |
| 2016/08/26 | 5,880.0 | 5,930.0 | 5,860.0 | 5,870.0 | 1,467.5 | 114,000 |
| 2016/08/25 | 5,890.0 | 5,950.0 | 5,870.0 | 5,910.0 | 1,477.5 | 72,900 |
| 2016/08/24 | 5,940.0 | 6,010.0 | 5,930.0 | 5,970.0 | 1,492.5 | 62,000 |
| 2016/08/23 | 5,990.0 | 6,000.0 | 5,900.0 | 5,910.0 | 1,477.5 | 119,600 |
おすすめ条件でスクリーニングされた銘柄を見る
日本触媒の取引履歴を振り返りませんか？
日本触媒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。
