1,297円
日精樹脂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) |
|---|---|---|---|---|---|---|
| 2024/04/23 | 1,109.0 | 1,116.0 | 1,099.0 | 1,111.0 | 1,111.0 | 8,500 |
| 2024/04/22 | 1,116.0 | 1,116.0 | 1,079.0 | 1,103.0 | 1,103.0 | 26,400 |
| 2024/04/19 | 1,097.0 | 1,097.0 | 1,067.0 | 1,072.0 | 1,072.0 | 28,800 |
| 2024/04/18 | 1,087.0 | 1,107.0 | 1,087.0 | 1,107.0 | 1,107.0 | 6,900 |
| 2024/04/17 | 1,095.0 | 1,095.0 | 1,076.0 | 1,087.0 | 1,087.0 | 18,100 |
| 2024/04/16 | 1,111.0 | 1,111.0 | 1,080.0 | 1,085.0 | 1,085.0 | 28,700 |
| 2024/04/15 | 1,120.0 | 1,124.0 | 1,112.0 | 1,120.0 | 1,120.0 | 12,800 |
| 2024/04/12 | 1,133.0 | 1,133.0 | 1,121.0 | 1,121.0 | 1,121.0 | 17,100 |
| 2024/04/11 | 1,123.0 | 1,136.0 | 1,120.0 | 1,125.0 | 1,125.0 | 7,300 |
| 2024/04/10 | 1,124.0 | 1,132.0 | 1,124.0 | 1,128.0 | 1,128.0 | 8,400 |
| 2024/04/09 | 1,122.0 | 1,131.0 | 1,113.0 | 1,125.0 | 1,125.0 | 17,300 |
| 2024/04/08 | 1,121.0 | 1,121.0 | 1,107.0 | 1,117.0 | 1,117.0 | 16,200 |
| 2024/04/05 | 1,113.0 | 1,116.0 | 1,095.0 | 1,106.0 | 1,106.0 | 19,900 |
| 2024/04/04 | 1,131.0 | 1,133.0 | 1,122.0 | 1,128.0 | 1,128.0 | 17,900 |
| 2024/04/03 | 1,118.0 | 1,133.0 | 1,115.0 | 1,126.0 | 1,126.0 | 19,800 |
| 2024/04/02 | 1,155.0 | 1,159.0 | 1,126.0 | 1,127.0 | 1,127.0 | 24,700 |
| 2024/04/01 | 1,174.0 | 1,178.0 | 1,152.0 | 1,155.0 | 1,155.0 | 27,000 |
| 2024/03/29 | 1,173.0 | 1,187.0 | 1,167.0 | 1,169.0 | 1,169.0 | 22,200 |
| 2024/03/28 | 1,190.0 | 1,200.0 | 1,168.0 | 1,171.0 | 1,171.0 | 67,400 |
日精樹脂工業の取引履歴を振り返りませんか？
日精樹脂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。
