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) |
|---|---|---|---|---|---|---|
| 2017/01/31 | 5,610.0 | 5,610.0 | 5,600.0 | 5,610.0 | 5,610.0 | 1,200 |
| 2017/01/30 | 5,650.0 | 5,680.0 | 5,640.0 | 5,640.0 | 5,640.0 | 4,000 |
| 2017/01/27 | 5,640.0 | 5,640.0 | 5,610.0 | 5,630.0 | 5,630.0 | 2,900 |
| 2017/01/26 | 5,640.0 | 5,640.0 | 5,570.0 | 5,600.0 | 5,600.0 | 2,600 |
| 2017/01/25 | 5,620.0 | 5,640.0 | 5,540.0 | 5,550.0 | 5,550.0 | 3,300 |
| 2017/01/24 | 5,520.0 | 5,560.0 | 5,490.0 | 5,520.0 | 5,520.0 | 6,700 |
| 2017/01/23 | 5,520.0 | 5,530.0 | 5,520.0 | 5,520.0 | 5,520.0 | 900 |
| 2017/01/20 | 5,530.0 | 5,650.0 | 5,530.0 | 5,580.0 | 5,580.0 | 1,500 |
| 2017/01/19 | 5,570.0 | 5,660.0 | 5,560.0 | 5,560.0 | 5,560.0 | 3,800 |
| 2017/01/18 | 5,540.0 | 5,620.0 | 5,540.0 | 5,600.0 | 5,600.0 | 3,500 |
| 2017/01/17 | 5,570.0 | 5,610.0 | 5,550.0 | 5,590.0 | 5,590.0 | 4,200 |
| 2017/01/16 | 5,510.0 | 5,600.0 | 5,510.0 | 5,590.0 | 5,590.0 | 2,600 |
| 2017/01/13 | 5,500.0 | 5,540.0 | 5,500.0 | 5,540.0 | 5,540.0 | 3,100 |
| 2017/01/12 | 5,620.0 | 5,620.0 | 5,510.0 | 5,530.0 | 5,530.0 | 3,600 |
| 2017/01/11 | 5,630.0 | 5,630.0 | 5,520.0 | 5,540.0 | 5,540.0 | 3,100 |
| 2017/01/10 | 5,700.0 | 5,700.0 | 5,540.0 | 5,640.0 | 5,640.0 | 3,500 |
| 2017/01/06 | 5,780.0 | 5,790.0 | 5,620.0 | 5,640.0 | 5,640.0 | 4,300 |
| 2017/01/05 | 5,550.0 | 5,770.0 | 5,540.0 | 5,770.0 | 5,770.0 | 6,900 |
| 2017/01/04 | 5,460.0 | 5,550.0 | 5,460.0 | 5,550.0 | 5,550.0 | 4,000 |
| 2016/12/30 | 5,550.0 | 5,550.0 | 5,440.0 | 5,450.0 | 5,450.0 | 2,200 |
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。
