1,558円
日本色材工業研究所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) |
|---|---|---|---|---|---|---|
| 2022/12/01 | 1,135.0 | 1,149.0 | 1,135.0 | 1,143.0 | 1,143.0 | 2,100 |
| 2022/11/30 | 1,135.0 | 1,142.0 | 1,135.0 | 1,135.0 | 1,135.0 | 600 |
| 2022/11/29 | 1,132.0 | 1,136.0 | 1,120.0 | 1,135.0 | 1,135.0 | 1,400 |
| 2022/11/28 | 1,110.0 | 1,130.0 | 1,110.0 | 1,130.0 | 1,130.0 | 600 |
| 2022/11/25 | 1,100.0 | 1,110.0 | 1,080.0 | 1,109.0 | 1,109.0 | 2,900 |
| 2022/11/24 | 1,123.0 | 1,145.0 | 1,115.0 | 1,115.0 | 1,115.0 | 1,800 |
| 2022/11/22 | 1,144.0 | 1,144.0 | 1,114.0 | 1,114.0 | 1,114.0 | 1,200 |
| 2022/11/21 | 1,118.0 | 1,120.0 | 1,106.0 | 1,120.0 | 1,120.0 | 1,000 |
| 2022/11/18 | 1,103.0 | 1,115.0 | 1,100.0 | 1,106.0 | 1,106.0 | 800 |
| 2022/11/17 | 1,090.0 | 1,110.0 | 1,088.0 | 1,110.0 | 1,110.0 | 1,000 |
| 2022/11/16 | 1,090.0 | 1,090.0 | 1,085.0 | 1,087.0 | 1,087.0 | 1,100 |
| 2022/11/15 | 1,090.0 | 1,090.0 | 1,085.0 | 1,086.0 | 1,086.0 | 1,500 |
| 2022/11/14 | 1,111.0 | 1,111.0 | 1,102.0 | 1,102.0 | 1,102.0 | 800 |
| 2022/11/11 | 1,141.0 | 1,145.0 | 1,109.0 | 1,109.0 | 1,109.0 | 700 |
| 2022/11/10 | 1,109.0 | 1,128.0 | 1,103.0 | 1,128.0 | 1,128.0 | 1,000 |
| 2022/11/09 | 1,110.0 | 1,150.0 | 1,101.0 | 1,105.0 | 1,105.0 | 1,500 |
| 2022/11/08 | 1,129.0 | 1,141.0 | 1,103.0 | 1,106.0 | 1,106.0 | 1,900 |
| 2022/11/07 | 1,083.0 | 1,287.0 | 1,083.0 | 1,141.0 | 1,141.0 | 18,000 |
| 2022/11/04 | 1,090.0 | 1,090.0 | 1,082.0 | 1,083.0 | 1,083.0 | 700 |
| 2022/11/02 | 1,087.0 | 1,130.0 | 1,082.0 | 1,100.0 | 1,100.0 | 1,300 |
おすすめ条件でスクリーニングされた銘柄を見る
日本色材工業研究所の取引履歴を振り返りませんか？
日本色材工業研究所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。
