1,584円
日本化薬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) |
|---|---|---|---|---|---|---|
| 2017/03/16 | 1,557.0 | 1,577.0 | 1,551.0 | 1,569.0 | 1,569.0 | 537,000 |
| 2017/03/15 | 1,581.0 | 1,585.0 | 1,563.0 | 1,571.0 | 1,571.0 | 495,000 |
| 2017/03/14 | 1,591.0 | 1,592.0 | 1,580.0 | 1,581.0 | 1,581.0 | 481,000 |
| 2017/03/13 | 1,591.0 | 1,598.0 | 1,583.0 | 1,589.0 | 1,589.0 | 514,000 |
| 2017/03/10 | 1,570.0 | 1,597.0 | 1,570.0 | 1,591.0 | 1,591.0 | 1,201,000 |
| 2017/03/09 | 1,583.0 | 1,597.0 | 1,578.0 | 1,584.0 | 1,584.0 | 356,000 |
| 2017/03/08 | 1,579.0 | 1,584.0 | 1,568.0 | 1,580.0 | 1,580.0 | 539,000 |
| 2017/03/07 | 1,575.0 | 1,598.0 | 1,575.0 | 1,580.0 | 1,580.0 | 554,000 |
| 2017/03/06 | 1,574.0 | 1,594.0 | 1,570.0 | 1,589.0 | 1,589.0 | 322,000 |
| 2017/03/03 | 1,590.0 | 1,590.0 | 1,571.0 | 1,575.0 | 1,575.0 | 382,000 |
| 2017/03/02 | 1,579.0 | 1,595.0 | 1,570.0 | 1,590.0 | 1,590.0 | 755,000 |
| 2017/03/01 | 1,543.0 | 1,570.0 | 1,540.0 | 1,568.0 | 1,568.0 | 465,000 |
| 2017/02/28 | 1,544.0 | 1,560.0 | 1,541.0 | 1,541.0 | 1,541.0 | 722,000 |
| 2017/02/27 | 1,553.0 | 1,555.0 | 1,531.0 | 1,543.0 | 1,543.0 | 454,000 |
| 2017/02/24 | 1,579.0 | 1,579.0 | 1,554.0 | 1,561.0 | 1,561.0 | 477,000 |
| 2017/02/23 | 1,592.0 | 1,598.0 | 1,575.0 | 1,579.0 | 1,579.0 | 407,000 |
| 2017/02/22 | 1,581.0 | 1,591.0 | 1,577.0 | 1,585.0 | 1,585.0 | 411,000 |
| 2017/02/21 | 1,580.0 | 1,589.0 | 1,577.0 | 1,588.0 | 1,588.0 | 343,000 |
| 2017/02/20 | 1,572.0 | 1,587.0 | 1,560.0 | 1,581.0 | 1,581.0 | 517,000 |
| 2017/02/17 | 1,555.0 | 1,564.0 | 1,550.0 | 1,558.0 | 1,558.0 | 434,000 |
おすすめ条件でスクリーニングされた銘柄を見る
日本化薬の取引履歴を振り返りませんか？
日本化薬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。
