875円
室町ケミカル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) |
|---|---|---|---|---|---|---|
| 2021/10/18 | 1,406.0 | 1,455.0 | 1,260.0 | 1,279.0 | 1,279.0 | 871,300 |
| 2021/10/15 | 1,123.0 | 1,165.0 | 1,115.0 | 1,155.0 | 1,155.0 | 57,400 |
| 2021/10/14 | 1,088.0 | 1,126.0 | 1,088.0 | 1,115.0 | 1,115.0 | 23,100 |
| 2021/10/13 | 1,123.0 | 1,123.0 | 1,086.0 | 1,086.0 | 1,086.0 | 18,700 |
| 2021/10/12 | 1,127.0 | 1,139.0 | 1,110.0 | 1,123.0 | 1,123.0 | 17,700 |
| 2021/10/11 | 1,092.0 | 1,120.0 | 1,090.0 | 1,120.0 | 1,120.0 | 11,200 |
| 2021/10/08 | 1,110.0 | 1,121.0 | 1,101.0 | 1,101.0 | 1,101.0 | 11,100 |
| 2021/10/07 | 1,103.0 | 1,127.0 | 1,094.0 | 1,101.0 | 1,101.0 | 19,000 |
| 2021/10/06 | 1,103.0 | 1,140.0 | 1,085.0 | 1,103.0 | 1,103.0 | 26,000 |
| 2021/10/05 | 1,090.0 | 1,106.0 | 1,043.0 | 1,102.0 | 1,102.0 | 36,900 |
| 2021/10/04 | 1,165.0 | 1,165.0 | 1,111.0 | 1,113.0 | 1,113.0 | 24,500 |
| 2021/10/01 | 1,130.0 | 1,148.0 | 1,108.0 | 1,138.0 | 1,138.0 | 48,200 |
| 2021/09/30 | 1,167.0 | 1,167.0 | 1,138.0 | 1,149.0 | 1,149.0 | 13,700 |
| 2021/09/29 | 1,141.0 | 1,173.0 | 1,130.0 | 1,173.0 | 1,173.0 | 23,100 |
| 2021/09/28 | 1,170.0 | 1,170.0 | 1,140.0 | 1,158.0 | 1,158.0 | 11,600 |
| 2021/09/27 | 1,171.0 | 1,192.0 | 1,158.0 | 1,178.0 | 1,178.0 | 25,800 |
| 2021/09/24 | 1,200.0 | 1,200.0 | 1,163.0 | 1,170.0 | 1,170.0 | 30,900 |
| 2021/09/22 | 1,151.0 | 1,167.0 | 1,138.0 | 1,140.0 | 1,140.0 | 35,400 |
| 2021/09/21 | 1,131.0 | 1,202.0 | 1,131.0 | 1,180.0 | 1,180.0 | 41,000 |
| 2021/09/17 | 1,181.0 | 1,207.0 | 1,181.0 | 1,202.0 | 1,202.0 | 28,000 |
おすすめ条件でスクリーニングされた銘柄を見る
室町ケミカルの取引履歴を振り返りませんか？
室町ケミカル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。
