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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 1,294.0 | 1,301.0 | 1,284.0 | 1,301.0 | 1,301.0 | 65,600 |
| 2018/06/05 | 1,285.0 | 1,292.0 | 1,270.0 | 1,286.0 | 1,286.0 | 61,300 |
| 2018/06/04 | 1,278.0 | 1,286.0 | 1,265.0 | 1,274.0 | 1,274.0 | 66,600 |
| 2018/06/01 | 1,263.0 | 1,273.0 | 1,254.0 | 1,264.0 | 1,264.0 | 64,300 |
| 2018/05/31 | 1,261.0 | 1,278.0 | 1,256.0 | 1,274.0 | 1,274.0 | 85,200 |
| 2018/05/30 | 1,259.0 | 1,270.0 | 1,253.0 | 1,262.0 | 1,262.0 | 40,300 |
| 2018/05/29 | 1,290.0 | 1,296.0 | 1,270.0 | 1,283.0 | 1,283.0 | 35,900 |
| 2018/05/28 | 1,297.0 | 1,303.0 | 1,285.0 | 1,299.0 | 1,299.0 | 44,700 |
| 2018/05/25 | 1,313.0 | 1,318.0 | 1,299.0 | 1,304.0 | 1,304.0 | 67,200 |
| 2018/05/24 | 1,331.0 | 1,336.0 | 1,309.0 | 1,318.0 | 1,318.0 | 67,400 |
| 2018/05/23 | 1,310.0 | 1,342.0 | 1,307.0 | 1,330.0 | 1,330.0 | 89,200 |
| 2018/05/22 | 1,338.0 | 1,344.0 | 1,312.0 | 1,315.0 | 1,315.0 | 76,200 |
| 2018/05/21 | 1,344.0 | 1,362.0 | 1,343.0 | 1,348.0 | 1,348.0 | 71,600 |
| 2018/05/18 | 1,350.0 | 1,364.0 | 1,346.0 | 1,349.0 | 1,349.0 | 61,000 |
| 2018/05/17 | 1,351.0 | 1,378.0 | 1,351.0 | 1,365.0 | 1,365.0 | 104,400 |
| 2018/05/16 | 1,330.0 | 1,353.0 | 1,320.0 | 1,343.0 | 1,343.0 | 118,100 |
| 2018/05/15 | 1,335.0 | 1,338.0 | 1,328.0 | 1,336.0 | 1,336.0 | 133,600 |
| 2018/05/14 | 1,340.0 | 1,343.0 | 1,328.0 | 1,332.0 | 1,332.0 | 88,300 |
| 2018/05/11 | 1,354.0 | 1,360.0 | 1,328.0 | 1,337.0 | 1,337.0 | 269,000 |
| 2018/05/10 | 1,423.0 | 1,423.0 | 1,370.0 | 1,374.0 | 1,374.0 | 107,700 |
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。
