3,332円
日本特殊塗料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) |
|---|---|---|---|---|---|---|
| 2025/02/25 | 1,360.0 | 1,387.0 | 1,360.0 | 1,382.0 | 1,382.0 | 19,500 |
| 2025/02/21 | 1,368.0 | 1,392.0 | 1,368.0 | 1,371.0 | 1,371.0 | 23,600 |
| 2025/02/20 | 1,383.0 | 1,395.0 | 1,366.0 | 1,370.0 | 1,370.0 | 36,600 |
| 2025/02/19 | 1,399.0 | 1,409.0 | 1,376.0 | 1,376.0 | 1,376.0 | 22,100 |
| 2025/02/18 | 1,381.0 | 1,399.0 | 1,378.0 | 1,399.0 | 1,399.0 | 18,100 |
| 2025/02/17 | 1,375.0 | 1,387.0 | 1,372.0 | 1,376.0 | 1,376.0 | 19,400 |
| 2025/02/14 | 1,446.0 | 1,446.0 | 1,386.0 | 1,386.0 | 1,386.0 | 24,200 |
| 2025/02/13 | 1,421.0 | 1,448.0 | 1,412.0 | 1,436.0 | 1,436.0 | 68,100 |
| 2025/02/12 | 1,378.0 | 1,428.0 | 1,325.0 | 1,420.0 | 1,420.0 | 106,900 |
| 2025/02/10 | 1,365.0 | 1,368.0 | 1,345.0 | 1,364.0 | 1,364.0 | 21,700 |
| 2025/02/07 | 1,373.0 | 1,382.0 | 1,358.0 | 1,369.0 | 1,369.0 | 22,600 |
| 2025/02/06 | 1,342.0 | 1,373.0 | 1,342.0 | 1,373.0 | 1,373.0 | 46,900 |
| 2025/02/05 | 1,324.0 | 1,354.0 | 1,324.0 | 1,346.0 | 1,346.0 | 20,400 |
| 2025/02/04 | 1,324.0 | 1,349.0 | 1,322.0 | 1,327.0 | 1,327.0 | 28,800 |
| 2025/02/03 | 1,322.0 | 1,327.0 | 1,304.0 | 1,314.0 | 1,314.0 | 24,400 |
| 2025/01/31 | 1,323.0 | 1,338.0 | 1,307.0 | 1,316.0 | 1,316.0 | 71,000 |
| 2025/01/30 | 1,334.0 | 1,341.0 | 1,293.0 | 1,295.0 | 1,295.0 | 313,200 |
| 2025/01/29 | 1,319.0 | 1,359.0 | 1,315.0 | 1,353.0 | 1,353.0 | 78,300 |
| 2025/01/28 | 1,295.0 | 1,333.0 | 1,295.0 | 1,327.0 | 1,327.0 | 33,500 |
| 2025/01/27 | 1,316.0 | 1,316.0 | 1,291.0 | 1,303.0 | 1,303.0 | 44,200 |
おすすめ条件でスクリーニングされた銘柄を見る
日本特殊塗料の取引履歴を振り返りませんか？
日本特殊塗料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。
