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) |
|---|---|---|---|---|---|---|
| 2016/06/23 | 6,410.0 | 6,580.0 | 6,370.0 | 6,550.0 | 1,637.5 | 163,800 |
| 2016/06/22 | 6,380.0 | 6,450.0 | 6,310.0 | 6,400.0 | 1,600.0 | 178,700 |
| 2016/06/21 | 6,260.0 | 6,380.0 | 6,190.0 | 6,360.0 | 1,590.0 | 166,500 |
| 2016/06/20 | 6,420.0 | 6,510.0 | 6,400.0 | 6,410.0 | 1,602.5 | 224,400 |
| 2016/06/17 | 6,320.0 | 6,410.0 | 6,280.0 | 6,340.0 | 1,585.0 | 306,400 |
| 2016/06/16 | 6,410.0 | 6,420.0 | 6,190.0 | 6,230.0 | 1,557.5 | 395,300 |
| 2016/06/15 | 6,360.0 | 6,540.0 | 6,270.0 | 6,460.0 | 1,615.0 | 365,300 |
| 2016/06/14 | 6,320.0 | 6,320.0 | 6,210.0 | 6,260.0 | 1,565.0 | 256,400 |
| 2016/06/13 | 6,440.0 | 6,490.0 | 6,380.0 | 6,380.0 | 1,595.0 | 215,200 |
| 2016/06/10 | 6,530.0 | 6,620.0 | 6,500.0 | 6,560.0 | 1,640.0 | 179,900 |
| 2016/06/09 | 6,580.0 | 6,690.0 | 6,560.0 | 6,610.0 | 1,652.5 | 289,400 |
| 2016/06/08 | 6,570.0 | 6,710.0 | 6,560.0 | 6,640.0 | 1,660.0 | 339,500 |
| 2016/06/07 | 6,600.0 | 6,920.0 | 6,580.0 | 6,720.0 | 1,680.0 | 626,700 |
| 2016/06/06 | 6,250.0 | 6,440.0 | 6,230.0 | 6,420.0 | 1,605.0 | 200,900 |
| 2016/06/03 | 6,340.0 | 6,390.0 | 6,270.0 | 6,340.0 | 1,585.0 | 190,500 |
| 2016/06/02 | 6,500.0 | 6,500.0 | 6,280.0 | 6,290.0 | 1,572.5 | 263,800 |
| 2016/06/01 | 6,620.0 | 6,640.0 | 6,500.0 | 6,530.0 | 1,632.5 | 299,500 |
| 2016/05/31 | 6,570.0 | 6,660.0 | 6,540.0 | 6,640.0 | 1,660.0 | 222,300 |
| 2016/05/30 | 6,550.0 | 6,590.0 | 6,460.0 | 6,570.0 | 1,642.5 | 260,100 |
| 2016/05/27 | 6,370.0 | 6,580.0 | 6,320.0 | 6,520.0 | 1,630.0 | 455,500 |
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。
