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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 6,080.0 | 6,090.0 | 5,850.0 | 5,920.0 | 5,920.0 | 267,900 |
| 2018/07/03 | 6,130.0 | 6,280.0 | 6,050.0 | 6,110.0 | 6,110.0 | 246,300 |
| 2018/07/02 | 6,220.0 | 6,450.0 | 6,130.0 | 6,150.0 | 6,150.0 | 453,500 |
| 2018/06/29 | 6,130.0 | 6,230.0 | 6,080.0 | 6,210.0 | 6,210.0 | 207,400 |
| 2018/06/28 | 6,080.0 | 6,180.0 | 6,070.0 | 6,150.0 | 6,150.0 | 200,800 |
| 2018/06/27 | 6,210.0 | 6,230.0 | 6,050.0 | 6,080.0 | 6,080.0 | 205,000 |
| 2018/06/26 | 6,000.0 | 6,290.0 | 6,000.0 | 6,210.0 | 6,210.0 | 290,200 |
| 2018/06/25 | 6,340.0 | 6,390.0 | 6,110.0 | 6,130.0 | 6,130.0 | 349,900 |
| 2018/06/22 | 6,300.0 | 6,440.0 | 6,220.0 | 6,340.0 | 6,340.0 | 341,500 |
| 2018/06/21 | 6,550.0 | 6,630.0 | 6,340.0 | 6,400.0 | 6,400.0 | 479,400 |
| 2018/06/20 | 6,300.0 | 6,390.0 | 6,090.0 | 6,350.0 | 6,350.0 | 649,800 |
| 2018/06/19 | 6,600.0 | 6,760.0 | 6,360.0 | 6,370.0 | 6,370.0 | 422,700 |
| 2018/06/18 | 6,800.0 | 6,840.0 | 6,560.0 | 6,660.0 | 6,660.0 | 407,800 |
| 2018/06/15 | 7,020.0 | 7,020.0 | 6,780.0 | 6,850.0 | 6,850.0 | 355,900 |
| 2018/06/14 | 7,040.0 | 7,130.0 | 6,900.0 | 6,980.0 | 6,980.0 | 373,100 |
| 2018/06/13 | 6,850.0 | 7,120.0 | 6,820.0 | 7,090.0 | 7,090.0 | 595,800 |
| 2018/06/12 | 6,840.0 | 6,930.0 | 6,760.0 | 6,900.0 | 6,900.0 | 411,100 |
| 2018/06/11 | 6,850.0 | 6,860.0 | 6,720.0 | 6,840.0 | 6,840.0 | 354,700 |
| 2018/06/08 | 6,840.0 | 6,870.0 | 6,660.0 | 6,850.0 | 6,850.0 | 581,100 |
| 2018/06/07 | 6,440.0 | 6,880.0 | 6,430.0 | 6,880.0 | 6,880.0 | 1,140,500 |
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。
