2,166円
日本ケミファ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) |
|---|---|---|---|---|---|---|
| 2017/03/29 | 5,440.0 | 5,460.0 | 5,340.0 | 5,390.0 | 5,390.0 | 1,100 |
| 2017/03/28 | 5,370.0 | 5,380.0 | 5,310.0 | 5,380.0 | 5,380.0 | 2,800 |
| 2017/03/27 | 5,340.0 | 5,350.0 | 5,270.0 | 5,290.0 | 5,290.0 | 3,900 |
| 2017/03/24 | 5,390.0 | 5,400.0 | 5,300.0 | 5,340.0 | 5,340.0 | 4,800 |
| 2017/03/23 | 5,500.0 | 5,520.0 | 5,480.0 | 5,480.0 | 5,480.0 | 4,000 |
| 2017/03/22 | 5,500.0 | 5,530.0 | 5,500.0 | 5,500.0 | 5,500.0 | 3,800 |
| 2017/03/21 | 5,500.0 | 5,540.0 | 5,500.0 | 5,510.0 | 5,510.0 | 3,000 |
| 2017/03/17 | 5,510.0 | 5,550.0 | 5,500.0 | 5,550.0 | 5,550.0 | 4,000 |
| 2017/03/16 | 5,500.0 | 5,530.0 | 5,500.0 | 5,530.0 | 5,530.0 | 2,800 |
| 2017/03/15 | 5,510.0 | 5,540.0 | 5,510.0 | 5,540.0 | 5,540.0 | 1,200 |
| 2017/03/14 | 5,520.0 | 5,530.0 | 5,510.0 | 5,530.0 | 5,530.0 | 1,100 |
| 2017/03/13 | 5,560.0 | 5,560.0 | 5,530.0 | 5,530.0 | 5,530.0 | 1,600 |
| 2017/03/10 | 5,600.0 | 5,600.0 | 5,550.0 | 5,560.0 | 5,560.0 | 4,200 |
| 2017/03/09 | 5,500.0 | 5,550.0 | 5,500.0 | 5,530.0 | 5,530.0 | 1,500 |
| 2017/03/08 | 5,510.0 | 5,510.0 | 5,500.0 | 5,500.0 | 5,500.0 | 1,300 |
| 2017/03/07 | 5,510.0 | 5,520.0 | 5,510.0 | 5,520.0 | 5,520.0 | 900 |
| 2017/03/06 | 5,520.0 | 5,530.0 | 5,500.0 | 5,520.0 | 5,520.0 | 1,800 |
| 2017/03/03 | 5,570.0 | 5,570.0 | 5,520.0 | 5,540.0 | 5,540.0 | 1,000 |
| 2017/03/02 | 5,570.0 | 5,570.0 | 5,530.0 | 5,560.0 | 5,560.0 | 1,000 |
| 2017/03/01 | 5,540.0 | 5,580.0 | 5,540.0 | 5,550.0 | 5,550.0 | 900 |
おすすめ条件でスクリーニングされた銘柄を見る
日本ケミファの取引履歴を振り返りませんか？
日本ケミファ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。
