423円
積水化成品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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 1,084.0 | 1,100.0 | 1,078.0 | 1,090.0 | 1,090.0 | 56,300 |
| 2018/07/03 | 1,107.0 | 1,119.0 | 1,088.0 | 1,096.0 | 1,096.0 | 63,900 |
| 2018/07/02 | 1,117.0 | 1,146.0 | 1,105.0 | 1,107.0 | 1,107.0 | 77,500 |
| 2018/06/29 | 1,110.0 | 1,117.0 | 1,101.0 | 1,109.0 | 1,109.0 | 66,900 |
| 2018/06/28 | 1,127.0 | 1,133.0 | 1,110.0 | 1,115.0 | 1,115.0 | 56,500 |
| 2018/06/27 | 1,140.0 | 1,148.0 | 1,120.0 | 1,126.0 | 1,126.0 | 47,500 |
| 2018/06/26 | 1,136.0 | 1,149.0 | 1,125.0 | 1,140.0 | 1,140.0 | 83,600 |
| 2018/06/25 | 1,171.0 | 1,171.0 | 1,134.0 | 1,142.0 | 1,142.0 | 93,600 |
| 2018/06/22 | 1,140.0 | 1,159.0 | 1,135.0 | 1,135.0 | 1,135.0 | 107,100 |
| 2018/06/21 | 1,166.0 | 1,185.0 | 1,151.0 | 1,151.0 | 1,151.0 | 56,400 |
| 2018/06/20 | 1,187.0 | 1,189.0 | 1,150.0 | 1,181.0 | 1,181.0 | 61,200 |
| 2018/06/19 | 1,202.0 | 1,211.0 | 1,173.0 | 1,176.0 | 1,176.0 | 44,200 |
| 2018/06/18 | 1,220.0 | 1,224.0 | 1,201.0 | 1,207.0 | 1,207.0 | 45,700 |
| 2018/06/15 | 1,259.0 | 1,262.0 | 1,221.0 | 1,221.0 | 1,221.0 | 95,900 |
| 2018/06/14 | 1,261.0 | 1,267.0 | 1,251.0 | 1,261.0 | 1,261.0 | 39,600 |
| 2018/06/13 | 1,278.0 | 1,283.0 | 1,272.0 | 1,278.0 | 1,278.0 | 25,000 |
| 2018/06/12 | 1,293.0 | 1,294.0 | 1,281.0 | 1,289.0 | 1,289.0 | 46,000 |
| 2018/06/11 | 1,294.0 | 1,295.0 | 1,277.0 | 1,286.0 | 1,286.0 | 38,900 |
| 2018/06/08 | 1,273.0 | 1,294.0 | 1,273.0 | 1,290.0 | 1,290.0 | 83,600 |
| 2018/06/07 | 1,304.0 | 1,307.0 | 1,281.0 | 1,283.0 | 1,283.0 | 93,800 |
おすすめ条件でスクリーニングされた銘柄を見る
積水化成品工業の取引履歴を振り返りませんか？
積水化成品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。
