831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) |
|---|---|---|---|---|---|---|
| 2025/02/14 | 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 |
| 2025/01/24 | 1,304.0 | 1,315.0 | 1,304.0 | 1,314.0 | 1,314.0 | 24,200 |
| 2025/01/23 | 1,294.0 | 1,307.0 | 1,290.0 | 1,304.0 | 1,304.0 | 34,500 |
| 2025/01/22 | 1,263.0 | 1,295.0 | 1,263.0 | 1,290.0 | 1,290.0 | 26,800 |
| 2025/01/21 | 1,238.0 | 1,265.0 | 1,228.0 | 1,263.0 | 1,263.0 | 28,100 |
| 2025/01/20 | 1,221.0 | 1,244.0 | 1,221.0 | 1,238.0 | 1,238.0 | 17,200 |
| 2025/01/17 | 1,220.0 | 1,227.0 | 1,210.0 | 1,221.0 | 1,221.0 | 38,300 |
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。
