844円
クミアイ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) |
|---|---|---|---|---|---|---|
| 2023/07/07 | 1,087.0 | 1,105.0 | 1,078.0 | 1,079.0 | 1,079.0 | 365,600 |
| 2023/07/06 | 1,121.0 | 1,122.0 | 1,101.0 | 1,102.0 | 1,102.0 | 265,900 |
| 2023/07/05 | 1,118.0 | 1,127.0 | 1,112.0 | 1,120.0 | 1,120.0 | 347,200 |
| 2023/07/04 | 1,120.0 | 1,128.0 | 1,109.0 | 1,109.0 | 1,109.0 | 332,600 |
| 2023/07/03 | 1,120.0 | 1,140.0 | 1,120.0 | 1,128.0 | 1,128.0 | 310,700 |
| 2023/06/30 | 1,120.0 | 1,125.0 | 1,103.0 | 1,120.0 | 1,120.0 | 312,000 |
| 2023/06/29 | 1,128.0 | 1,145.0 | 1,112.0 | 1,114.0 | 1,114.0 | 459,200 |
| 2023/06/28 | 1,102.0 | 1,110.0 | 1,097.0 | 1,103.0 | 1,103.0 | 325,100 |
| 2023/06/27 | 1,109.0 | 1,110.0 | 1,091.0 | 1,097.0 | 1,097.0 | 199,200 |
| 2023/06/26 | 1,105.0 | 1,121.0 | 1,096.0 | 1,107.0 | 1,107.0 | 333,700 |
| 2023/06/23 | 1,125.0 | 1,154.0 | 1,092.0 | 1,100.0 | 1,100.0 | 669,600 |
| 2023/06/22 | 1,105.0 | 1,119.0 | 1,098.0 | 1,115.0 | 1,115.0 | 278,000 |
| 2023/06/21 | 1,090.0 | 1,115.0 | 1,084.0 | 1,104.0 | 1,104.0 | 398,600 |
| 2023/06/20 | 1,090.0 | 1,092.0 | 1,071.0 | 1,084.0 | 1,084.0 | 497,100 |
| 2023/06/19 | 1,130.0 | 1,131.0 | 1,090.0 | 1,092.0 | 1,092.0 | 440,900 |
| 2023/06/16 | 1,106.0 | 1,137.0 | 1,103.0 | 1,125.0 | 1,125.0 | 768,900 |
| 2023/06/15 | 1,105.0 | 1,105.0 | 1,090.0 | 1,094.0 | 1,094.0 | 361,500 |
| 2023/06/14 | 1,089.0 | 1,112.0 | 1,083.0 | 1,105.0 | 1,105.0 | 667,500 |
| 2023/06/13 | 1,124.0 | 1,124.0 | 1,089.0 | 1,092.0 | 1,092.0 | 807,800 |
| 2023/06/12 | 1,105.0 | 1,143.0 | 1,085.0 | 1,111.0 | 1,111.0 | 2,193,100 |
おすすめ条件でスクリーニングされた銘柄を見る
クミアイ化学工業の取引履歴を振り返りませんか？
クミアイ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。
