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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 1,460.0 | 1,476.0 | 1,438.0 | 1,461.0 | 1,461.0 | 24,500 |
| 2020/05/29 | 1,456.0 | 1,483.0 | 1,403.0 | 1,476.0 | 1,476.0 | 269,400 |
| 2020/05/28 | 1,440.0 | 1,459.0 | 1,416.0 | 1,458.0 | 1,458.0 | 51,400 |
| 2020/05/27 | 1,379.0 | 1,431.0 | 1,361.0 | 1,416.0 | 1,416.0 | 65,700 |
| 2020/05/26 | 1,385.0 | 1,389.0 | 1,347.0 | 1,370.0 | 1,370.0 | 38,700 |
| 2020/05/25 | 1,369.0 | 1,382.0 | 1,335.0 | 1,373.0 | 1,373.0 | 40,400 |
| 2020/05/22 | 1,358.0 | 1,397.0 | 1,347.0 | 1,358.0 | 1,358.0 | 39,200 |
| 2020/05/21 | 1,353.0 | 1,367.0 | 1,324.0 | 1,353.0 | 1,353.0 | 31,500 |
| 2020/05/20 | 1,326.0 | 1,328.0 | 1,303.0 | 1,323.0 | 1,323.0 | 41,100 |
| 2020/05/19 | 1,332.0 | 1,335.0 | 1,303.0 | 1,313.0 | 1,313.0 | 42,700 |
| 2020/05/18 | 1,341.0 | 1,345.0 | 1,310.0 | 1,318.0 | 1,318.0 | 21,800 |
| 2020/05/15 | 1,330.0 | 1,346.0 | 1,317.0 | 1,340.0 | 1,340.0 | 59,600 |
| 2020/05/14 | 1,353.0 | 1,361.0 | 1,315.0 | 1,320.0 | 1,320.0 | 32,800 |
| 2020/05/13 | 1,330.0 | 1,352.0 | 1,300.0 | 1,348.0 | 1,348.0 | 47,800 |
| 2020/05/12 | 1,350.0 | 1,358.0 | 1,331.0 | 1,345.0 | 1,345.0 | 21,900 |
| 2020/05/11 | 1,361.0 | 1,364.0 | 1,331.0 | 1,350.0 | 1,350.0 | 36,200 |
| 2020/05/08 | 1,382.0 | 1,388.0 | 1,330.0 | 1,350.0 | 1,350.0 | 36,600 |
| 2020/05/07 | 1,376.0 | 1,401.0 | 1,330.0 | 1,345.0 | 1,345.0 | 51,700 |
| 2020/05/01 | 1,479.0 | 1,480.0 | 1,372.0 | 1,390.0 | 1,390.0 | 76,800 |
| 2020/04/30 | 1,532.0 | 1,559.0 | 1,444.0 | 1,471.0 | 1,471.0 | 129,700 |
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。
