1,157円
日華化学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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 1,390.0 | 1,414.0 | 1,390.0 | 1,403.0 | 1,403.0 | 15,300 |
| 2025/09/04 | 1,380.0 | 1,390.0 | 1,380.0 | 1,390.0 | 1,390.0 | 13,200 |
| 2025/09/03 | 1,384.0 | 1,386.0 | 1,369.0 | 1,379.0 | 1,379.0 | 24,200 |
| 2025/09/02 | 1,386.0 | 1,394.0 | 1,375.0 | 1,389.0 | 1,389.0 | 10,500 |
| 2025/09/01 | 1,387.0 | 1,407.0 | 1,367.0 | 1,373.0 | 1,373.0 | 28,500 |
| 2025/08/29 | 1,350.0 | 1,393.0 | 1,346.0 | 1,372.0 | 1,372.0 | 39,000 |
| 2025/08/28 | 1,345.0 | 1,353.0 | 1,341.0 | 1,352.0 | 1,352.0 | 14,200 |
| 2025/08/27 | 1,340.0 | 1,346.0 | 1,326.0 | 1,343.0 | 1,343.0 | 17,600 |
| 2025/08/26 | 1,334.0 | 1,339.0 | 1,323.0 | 1,336.0 | 1,336.0 | 29,200 |
| 2025/08/25 | 1,325.0 | 1,338.0 | 1,325.0 | 1,330.0 | 1,330.0 | 23,900 |
| 2025/08/22 | 1,320.0 | 1,323.0 | 1,314.0 | 1,320.0 | 1,320.0 | 10,300 |
| 2025/08/21 | 1,310.0 | 1,318.0 | 1,310.0 | 1,318.0 | 1,318.0 | 11,600 |
| 2025/08/20 | 1,310.0 | 1,317.0 | 1,308.0 | 1,309.0 | 1,309.0 | 9,300 |
| 2025/08/19 | 1,310.0 | 1,321.0 | 1,307.0 | 1,308.0 | 1,308.0 | 12,500 |
| 2025/08/18 | 1,318.0 | 1,318.0 | 1,306.0 | 1,307.0 | 1,307.0 | 16,400 |
| 2025/08/15 | 1,304.0 | 1,318.0 | 1,304.0 | 1,310.0 | 1,310.0 | 26,100 |
| 2025/08/14 | 1,315.0 | 1,315.0 | 1,301.0 | 1,304.0 | 1,304.0 | 12,700 |
| 2025/08/13 | 1,312.0 | 1,320.0 | 1,310.0 | 1,312.0 | 1,312.0 | 14,700 |
| 2025/08/12 | 1,340.0 | 1,340.0 | 1,312.0 | 1,312.0 | 1,312.0 | 20,500 |
| 2025/08/08 | 1,325.0 | 1,325.0 | 1,312.0 | 1,319.0 | 1,319.0 | 11,000 |
おすすめ条件でスクリーニングされた銘柄を見る
日華化学の取引履歴を振り返りませんか？
日華化学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。
