1,548円
日本精化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) |
|---|---|---|---|---|---|---|
| 2021/03/25 | 1,486.0 | 1,493.0 | 1,482.0 | 1,487.0 | 1,487.0 | 18,600 |
| 2021/03/24 | 1,508.0 | 1,511.0 | 1,476.0 | 1,480.0 | 1,480.0 | 32,700 |
| 2021/03/23 | 1,566.0 | 1,566.0 | 1,512.0 | 1,522.0 | 1,522.0 | 19,500 |
| 2021/03/22 | 1,544.0 | 1,565.0 | 1,501.0 | 1,560.0 | 1,560.0 | 47,300 |
| 2021/03/19 | 1,588.0 | 1,590.0 | 1,564.0 | 1,584.0 | 1,584.0 | 45,900 |
| 2021/03/18 | 1,562.0 | 1,590.0 | 1,545.0 | 1,587.0 | 1,587.0 | 33,900 |
| 2021/03/17 | 1,576.0 | 1,576.0 | 1,548.0 | 1,562.0 | 1,562.0 | 21,000 |
| 2021/03/16 | 1,566.0 | 1,578.0 | 1,547.0 | 1,566.0 | 1,566.0 | 30,400 |
| 2021/03/15 | 1,513.0 | 1,562.0 | 1,513.0 | 1,562.0 | 1,562.0 | 40,400 |
| 2021/03/12 | 1,514.0 | 1,519.0 | 1,495.0 | 1,510.0 | 1,510.0 | 36,800 |
| 2021/03/11 | 1,509.0 | 1,520.0 | 1,494.0 | 1,507.0 | 1,507.0 | 39,500 |
| 2021/03/10 | 1,516.0 | 1,518.0 | 1,490.0 | 1,504.0 | 1,504.0 | 32,000 |
| 2021/03/09 | 1,519.0 | 1,519.0 | 1,498.0 | 1,516.0 | 1,516.0 | 36,400 |
| 2021/03/08 | 1,523.0 | 1,529.0 | 1,478.0 | 1,492.0 | 1,492.0 | 33,900 |
| 2021/03/05 | 1,470.0 | 1,497.0 | 1,453.0 | 1,497.0 | 1,497.0 | 47,600 |
| 2021/03/04 | 1,473.0 | 1,476.0 | 1,442.0 | 1,467.0 | 1,467.0 | 28,300 |
| 2021/03/03 | 1,467.0 | 1,473.0 | 1,452.0 | 1,473.0 | 1,473.0 | 24,900 |
| 2021/03/02 | 1,460.0 | 1,472.0 | 1,435.0 | 1,459.0 | 1,459.0 | 34,600 |
| 2021/03/01 | 1,417.0 | 1,457.0 | 1,417.0 | 1,455.0 | 1,455.0 | 30,900 |
| 2021/02/26 | 1,424.0 | 1,435.0 | 1,383.0 | 1,390.0 | 1,390.0 | 73,700 |
おすすめ条件でスクリーニングされた銘柄を見る
日本精化の取引履歴を振り返りませんか？
日本精化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。
