1,671円
綜研化学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) |
|---|---|---|---|---|---|---|
| 2025/06/13 | 1,490.0 | 1,494.0 | 1,465.0 | 1,469.0 | 1,469.0 | 22,400 |
| 2025/06/12 | 1,485.0 | 1,501.0 | 1,485.0 | 1,501.0 | 1,501.0 | 11,800 |
| 2025/06/11 | 1,487.0 | 1,505.0 | 1,467.0 | 1,485.0 | 1,485.0 | 45,200 |
| 2025/06/10 | 1,500.0 | 1,508.0 | 1,487.0 | 1,487.0 | 1,487.0 | 18,400 |
| 2025/06/09 | 1,501.0 | 1,505.0 | 1,483.0 | 1,493.0 | 1,493.0 | 21,100 |
| 2025/06/06 | 1,498.0 | 1,508.0 | 1,493.0 | 1,493.0 | 1,493.0 | 9,100 |
| 2025/06/05 | 1,515.0 | 1,515.0 | 1,491.0 | 1,498.0 | 1,498.0 | 14,000 |
| 2025/06/04 | 1,515.0 | 1,515.0 | 1,501.0 | 1,509.0 | 1,509.0 | 9,000 |
| 2025/06/03 | 1,528.0 | 1,528.0 | 1,492.0 | 1,500.0 | 1,500.0 | 34,400 |
| 2025/06/02 | 1,569.0 | 1,576.0 | 1,529.0 | 1,529.0 | 1,529.0 | 35,000 |
| 2025/05/30 | 1,558.0 | 1,573.0 | 1,553.0 | 1,569.0 | 1,569.0 | 24,600 |
| 2025/05/29 | 1,553.0 | 1,577.0 | 1,553.0 | 1,566.0 | 1,566.0 | 22,200 |
| 2025/05/28 | 1,572.0 | 1,581.0 | 1,548.0 | 1,550.0 | 1,550.0 | 30,700 |
| 2025/05/27 | 1,542.0 | 1,571.0 | 1,538.0 | 1,571.0 | 1,571.0 | 33,300 |
| 2025/05/26 | 1,538.0 | 1,559.0 | 1,535.0 | 1,541.0 | 1,541.0 | 30,900 |
| 2025/05/23 | 1,491.0 | 1,540.0 | 1,491.0 | 1,525.0 | 1,525.0 | 28,300 |
| 2025/05/22 | 1,510.0 | 1,517.0 | 1,490.0 | 1,490.0 | 1,490.0 | 29,900 |
| 2025/05/21 | 1,490.0 | 1,512.0 | 1,490.0 | 1,510.0 | 1,510.0 | 27,400 |
| 2025/05/20 | 1,495.0 | 1,508.0 | 1,492.0 | 1,493.0 | 1,493.0 | 24,500 |
| 2025/05/19 | 1,503.0 | 1,510.0 | 1,485.0 | 1,489.0 | 1,489.0 | 46,100 |
おすすめ条件でスクリーニングされた銘柄を見る
綜研化学の取引履歴を振り返りませんか？
綜研化学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。
