923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) |
|---|---|---|---|---|---|---|
| 2024/02/26 | 1,150.0 | 1,154.0 | 1,145.0 | 1,152.0 | 1,152.0 | 15,600 |
| 2024/02/22 | 1,139.0 | 1,144.0 | 1,135.0 | 1,144.0 | 1,144.0 | 13,200 |
| 2024/02/21 | 1,141.0 | 1,146.0 | 1,133.0 | 1,135.0 | 1,135.0 | 11,000 |
| 2024/02/20 | 1,138.0 | 1,146.0 | 1,135.0 | 1,140.0 | 1,140.0 | 15,000 |
| 2024/02/19 | 1,124.0 | 1,135.0 | 1,122.0 | 1,132.0 | 1,132.0 | 10,300 |
| 2024/02/16 | 1,098.0 | 1,123.0 | 1,098.0 | 1,123.0 | 1,123.0 | 18,600 |
| 2024/02/15 | 1,121.0 | 1,129.0 | 1,095.0 | 1,098.0 | 1,098.0 | 32,100 |
| 2024/02/14 | 1,141.0 | 1,143.0 | 1,116.0 | 1,121.0 | 1,121.0 | 18,200 |
| 2024/02/13 | 1,133.0 | 1,143.0 | 1,127.0 | 1,140.0 | 1,140.0 | 26,800 |
| 2024/02/09 | 1,150.0 | 1,156.0 | 1,125.0 | 1,125.0 | 1,125.0 | 28,600 |
| 2024/02/08 | 1,174.0 | 1,174.0 | 1,147.0 | 1,163.0 | 1,163.0 | 18,900 |
| 2024/02/07 | 1,162.0 | 1,170.0 | 1,162.0 | 1,168.0 | 1,168.0 | 12,900 |
| 2024/02/06 | 1,166.0 | 1,170.0 | 1,161.0 | 1,165.0 | 1,165.0 | 8,600 |
| 2024/02/05 | 1,160.0 | 1,165.0 | 1,156.0 | 1,161.0 | 1,161.0 | 18,900 |
| 2024/02/02 | 1,160.0 | 1,160.0 | 1,146.0 | 1,154.0 | 1,154.0 | 11,800 |
| 2024/02/01 | 1,150.0 | 1,157.0 | 1,150.0 | 1,155.0 | 1,155.0 | 12,700 |
| 2024/01/31 | 1,147.0 | 1,157.0 | 1,144.0 | 1,157.0 | 1,157.0 | 19,400 |
| 2024/01/30 | 1,150.0 | 1,153.0 | 1,147.0 | 1,150.0 | 1,150.0 | 11,300 |
| 2024/01/29 | 1,144.0 | 1,152.0 | 1,144.0 | 1,148.0 | 1,148.0 | 11,800 |
| 2024/01/26 | 1,148.0 | 1,150.0 | 1,140.0 | 1,140.0 | 1,140.0 | 23,100 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
