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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 1,389.0 | 1,389.0 | 1,346.0 | 1,348.0 | 1,348.0 | 18,200 |
| 2018/09/28 | 1,363.0 | 1,383.0 | 1,360.0 | 1,364.0 | 1,364.0 | 22,300 |
| 2018/09/27 | 1,406.0 | 1,406.0 | 1,336.0 | 1,341.0 | 1,341.0 | 24,500 |
| 2018/09/26 | 1,408.0 | 1,410.0 | 1,378.0 | 1,401.0 | 1,401.0 | 26,100 |
| 2018/09/25 | 1,385.0 | 1,429.0 | 1,376.0 | 1,429.0 | 1,429.0 | 46,000 |
| 2018/09/21 | 1,366.0 | 1,371.0 | 1,356.0 | 1,368.0 | 1,368.0 | 19,200 |
| 2018/09/20 | 1,374.0 | 1,374.0 | 1,350.0 | 1,351.0 | 1,351.0 | 17,700 |
| 2018/09/19 | 1,362.0 | 1,365.0 | 1,330.0 | 1,358.0 | 1,358.0 | 27,000 |
| 2018/09/18 | 1,325.0 | 1,353.0 | 1,325.0 | 1,345.0 | 1,345.0 | 18,700 |
| 2018/09/14 | 1,332.0 | 1,343.0 | 1,324.0 | 1,325.0 | 1,325.0 | 27,400 |
| 2018/09/13 | 1,312.0 | 1,328.0 | 1,302.0 | 1,321.0 | 1,321.0 | 10,100 |
| 2018/09/12 | 1,345.0 | 1,345.0 | 1,315.0 | 1,326.0 | 1,326.0 | 16,500 |
| 2018/09/11 | 1,328.0 | 1,349.0 | 1,328.0 | 1,338.0 | 1,338.0 | 13,800 |
| 2018/09/10 | 1,315.0 | 1,334.0 | 1,314.0 | 1,328.0 | 1,328.0 | 11,900 |
| 2018/09/07 | 1,301.0 | 1,314.0 | 1,300.0 | 1,310.0 | 1,310.0 | 7,400 |
| 2018/09/06 | 1,306.0 | 1,320.0 | 1,302.0 | 1,307.0 | 1,307.0 | 5,500 |
| 2018/09/05 | 1,322.0 | 1,328.0 | 1,314.0 | 1,316.0 | 1,316.0 | 10,900 |
| 2018/09/04 | 1,338.0 | 1,338.0 | 1,318.0 | 1,325.0 | 1,325.0 | 12,200 |
| 2018/09/03 | 1,362.0 | 1,362.0 | 1,322.0 | 1,331.0 | 1,331.0 | 10,300 |
| 2018/08/31 | 1,356.0 | 1,381.0 | 1,344.0 | 1,362.0 | 1,362.0 | 4,600 |
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。
