4,654円
日本カーボン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) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 6,640.0 | 6,880.0 | 6,610.0 | 6,790.0 | 6,790.0 | 625,200 |
| 2018/08/29 | 6,410.0 | 6,580.0 | 6,410.0 | 6,520.0 | 6,520.0 | 206,000 |
| 2018/08/28 | 6,500.0 | 6,550.0 | 6,340.0 | 6,430.0 | 6,430.0 | 230,700 |
| 2018/08/27 | 6,180.0 | 6,450.0 | 6,170.0 | 6,410.0 | 6,410.0 | 317,700 |
| 2018/08/24 | 6,220.0 | 6,240.0 | 6,030.0 | 6,120.0 | 6,120.0 | 177,600 |
| 2018/08/23 | 6,120.0 | 6,200.0 | 6,070.0 | 6,170.0 | 6,170.0 | 251,500 |
| 2018/08/22 | 5,900.0 | 6,090.0 | 5,890.0 | 6,060.0 | 6,060.0 | 263,900 |
| 2018/08/21 | 5,690.0 | 5,950.0 | 5,680.0 | 5,900.0 | 5,900.0 | 250,500 |
| 2018/08/20 | 5,830.0 | 5,880.0 | 5,750.0 | 5,750.0 | 5,750.0 | 246,000 |
| 2018/08/17 | 5,820.0 | 5,920.0 | 5,710.0 | 5,870.0 | 5,870.0 | 384,800 |
| 2018/08/16 | 5,800.0 | 5,970.0 | 5,630.0 | 5,770.0 | 5,770.0 | 1,059,900 |
| 2018/08/15 | 6,740.0 | 6,740.0 | 6,280.0 | 6,300.0 | 6,300.0 | 495,500 |
| 2018/08/14 | 6,660.0 | 6,800.0 | 6,620.0 | 6,700.0 | 6,700.0 | 471,800 |
| 2018/08/13 | 6,550.0 | 6,940.0 | 6,400.0 | 6,540.0 | 6,540.0 | 743,100 |
| 2018/08/10 | 6,700.0 | 6,820.0 | 6,520.0 | 6,740.0 | 6,740.0 | 637,200 |
| 2018/08/09 | 6,230.0 | 6,720.0 | 6,060.0 | 6,700.0 | 6,700.0 | 742,300 |
| 2018/08/08 | 6,500.0 | 6,520.0 | 6,230.0 | 6,260.0 | 6,260.0 | 411,500 |
| 2018/08/07 | 6,450.0 | 6,590.0 | 6,450.0 | 6,570.0 | 6,570.0 | 215,800 |
| 2018/08/06 | 6,590.0 | 6,610.0 | 6,450.0 | 6,500.0 | 6,500.0 | 230,000 |
| 2018/08/03 | 6,640.0 | 6,660.0 | 6,530.0 | 6,610.0 | 6,610.0 | 224,500 |
おすすめ条件でスクリーニングされた銘柄を見る
日本カーボンの取引履歴を振り返りませんか？
日本カーボン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。
