1,645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) |
|---|---|---|---|---|---|---|
| 2020/02/07 | 1,334.0 | 1,340.0 | 1,316.0 | 1,327.0 | 1,327.0 | 238,300 |
| 2020/02/06 | 1,313.0 | 1,356.0 | 1,313.0 | 1,340.0 | 1,340.0 | 650,300 |
| 2020/02/05 | 1,275.0 | 1,298.0 | 1,269.0 | 1,292.0 | 1,292.0 | 564,200 |
| 2020/02/04 | 1,248.0 | 1,256.0 | 1,241.0 | 1,251.0 | 1,251.0 | 637,900 |
| 2020/02/03 | 1,291.0 | 1,293.0 | 1,248.0 | 1,251.0 | 1,251.0 | 830,500 |
| 2020/01/31 | 1,287.0 | 1,302.0 | 1,285.0 | 1,295.0 | 1,295.0 | 365,800 |
| 2020/01/30 | 1,279.0 | 1,292.0 | 1,271.0 | 1,280.0 | 1,280.0 | 405,800 |
| 2020/01/29 | 1,284.0 | 1,294.0 | 1,276.0 | 1,290.0 | 1,290.0 | 557,800 |
| 2020/01/28 | 1,275.0 | 1,283.0 | 1,267.0 | 1,283.0 | 1,283.0 | 484,400 |
| 2020/01/27 | 1,298.0 | 1,304.0 | 1,275.0 | 1,291.0 | 1,291.0 | 464,700 |
| 2020/01/24 | 1,301.0 | 1,313.0 | 1,299.0 | 1,306.0 | 1,306.0 | 357,800 |
| 2020/01/23 | 1,334.0 | 1,340.0 | 1,302.0 | 1,306.0 | 1,306.0 | 521,500 |
| 2020/01/22 | 1,320.0 | 1,345.0 | 1,316.0 | 1,341.0 | 1,341.0 | 345,700 |
| 2020/01/21 | 1,350.0 | 1,354.0 | 1,322.0 | 1,324.0 | 1,324.0 | 371,700 |
| 2020/01/20 | 1,341.0 | 1,350.0 | 1,341.0 | 1,346.0 | 1,346.0 | 226,300 |
| 2020/01/17 | 1,336.0 | 1,346.0 | 1,333.0 | 1,341.0 | 1,341.0 | 423,100 |
| 2020/01/16 | 1,332.0 | 1,347.0 | 1,332.0 | 1,336.0 | 1,336.0 | 386,500 |
| 2020/01/15 | 1,338.0 | 1,357.0 | 1,338.0 | 1,347.0 | 1,347.0 | 267,300 |
| 2020/01/14 | 1,355.0 | 1,361.0 | 1,343.0 | 1,351.0 | 1,351.0 | 501,200 |
| 2020/01/10 | 1,374.0 | 1,374.0 | 1,353.0 | 1,357.0 | 1,357.0 | 490,000 |
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。
