1,368円
荒川化学工業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) |
|---|---|---|---|---|---|---|
| 2025/01/16 | 1,068.0 | 1,081.0 | 1,062.0 | 1,063.0 | 1,063.0 | 24,200 |
| 2025/01/15 | 1,053.0 | 1,070.0 | 1,053.0 | 1,065.0 | 1,065.0 | 19,400 |
| 2025/01/14 | 1,060.0 | 1,064.0 | 1,049.0 | 1,053.0 | 1,053.0 | 22,200 |
| 2025/01/10 | 1,062.0 | 1,075.0 | 1,062.0 | 1,072.0 | 1,072.0 | 12,600 |
| 2025/01/09 | 1,087.0 | 1,087.0 | 1,061.0 | 1,061.0 | 1,061.0 | 40,400 |
| 2025/01/08 | 1,105.0 | 1,107.0 | 1,090.0 | 1,090.0 | 1,090.0 | 15,800 |
| 2025/01/07 | 1,107.0 | 1,141.0 | 1,085.0 | 1,100.0 | 1,100.0 | 77,900 |
| 2025/01/06 | 1,109.0 | 1,109.0 | 1,095.0 | 1,095.0 | 1,095.0 | 22,100 |
| 2024/12/30 | 1,125.0 | 1,125.0 | 1,104.0 | 1,104.0 | 1,104.0 | 16,600 |
| 2024/12/27 | 1,110.0 | 1,124.0 | 1,105.0 | 1,124.0 | 1,124.0 | 22,000 |
| 2024/12/26 | 1,097.0 | 1,110.0 | 1,090.0 | 1,110.0 | 1,110.0 | 22,200 |
| 2024/12/25 | 1,098.0 | 1,098.0 | 1,078.0 | 1,097.0 | 1,097.0 | 19,400 |
| 2024/12/24 | 1,085.0 | 1,098.0 | 1,082.0 | 1,091.0 | 1,091.0 | 9,100 |
| 2024/12/23 | 1,090.0 | 1,098.0 | 1,073.0 | 1,090.0 | 1,090.0 | 23,200 |
| 2024/12/20 | 1,118.0 | 1,118.0 | 1,081.0 | 1,081.0 | 1,081.0 | 35,700 |
| 2024/12/19 | 1,100.0 | 1,120.0 | 1,100.0 | 1,114.0 | 1,114.0 | 11,800 |
| 2024/12/18 | 1,130.0 | 1,136.0 | 1,109.0 | 1,109.0 | 1,109.0 | 13,600 |
| 2024/12/17 | 1,136.0 | 1,136.0 | 1,118.0 | 1,130.0 | 1,130.0 | 17,100 |
| 2024/12/16 | 1,147.0 | 1,158.0 | 1,133.0 | 1,133.0 | 1,133.0 | 56,200 |
| 2024/12/13 | 1,121.0 | 1,134.0 | 1,119.0 | 1,134.0 | 1,134.0 | 33,200 |
おすすめ条件でスクリーニングされた銘柄を見る
荒川化学工業の取引履歴を振り返りませんか？
荒川化学工業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。
