1,583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) |
|---|---|---|---|---|---|---|
| 2016/03/25 | 1,127.0 | 1,137.0 | 1,119.0 | 1,131.0 | 1,131.0 | 1,130,000 |
| 2016/03/24 | 1,111.0 | 1,120.0 | 1,106.0 | 1,109.0 | 1,109.0 | 802,000 |
| 2016/03/23 | 1,114.0 | 1,122.0 | 1,102.0 | 1,117.0 | 1,117.0 | 833,000 |
| 2016/03/22 | 1,100.0 | 1,113.0 | 1,099.0 | 1,111.0 | 1,111.0 | 995,000 |
| 2016/03/18 | 1,105.0 | 1,107.0 | 1,067.0 | 1,085.0 | 1,085.0 | 1,377,000 |
| 2016/03/17 | 1,120.0 | 1,121.0 | 1,098.0 | 1,105.0 | 1,105.0 | 1,045,000 |
| 2016/03/16 | 1,109.0 | 1,120.0 | 1,102.0 | 1,109.0 | 1,109.0 | 1,196,000 |
| 2016/03/15 | 1,115.0 | 1,122.0 | 1,104.0 | 1,108.0 | 1,108.0 | 1,828,000 |
| 2016/03/14 | 1,159.0 | 1,166.0 | 1,101.0 | 1,115.0 | 1,115.0 | 4,716,000 |
| 2016/03/11 | 1,187.0 | 1,220.0 | 1,182.0 | 1,216.0 | 1,216.0 | 2,288,000 |
| 2016/03/10 | 1,183.0 | 1,202.0 | 1,180.0 | 1,194.0 | 1,194.0 | 694,000 |
| 2016/03/09 | 1,154.0 | 1,170.0 | 1,148.0 | 1,167.0 | 1,167.0 | 848,000 |
| 2016/03/08 | 1,153.0 | 1,173.0 | 1,139.0 | 1,166.0 | 1,166.0 | 879,000 |
| 2016/03/07 | 1,165.0 | 1,177.0 | 1,147.0 | 1,153.0 | 1,153.0 | 1,156,000 |
| 2016/03/04 | 1,159.0 | 1,171.0 | 1,137.0 | 1,168.0 | 1,168.0 | 880,000 |
| 2016/03/03 | 1,144.0 | 1,168.0 | 1,144.0 | 1,159.0 | 1,159.0 | 517,000 |
| 2016/03/02 | 1,148.0 | 1,169.0 | 1,147.0 | 1,151.0 | 1,151.0 | 796,000 |
| 2016/03/01 | 1,106.0 | 1,123.0 | 1,099.0 | 1,119.0 | 1,119.0 | 877,000 |
| 2016/02/29 | 1,130.0 | 1,143.0 | 1,105.0 | 1,106.0 | 1,106.0 | 977,000 |
| 2016/02/26 | 1,143.0 | 1,159.0 | 1,120.0 | 1,120.0 | 1,120.0 | 701,000 |
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。
