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) |
|---|---|---|---|---|---|---|
| 2024/01/25 | 1,140.0 | 1,150.0 | 1,140.0 | 1,148.0 | 1,148.0 | 14,300 |
| 2024/01/24 | 1,138.0 | 1,142.0 | 1,135.0 | 1,135.0 | 1,135.0 | 15,500 |
| 2024/01/23 | 1,151.0 | 1,156.0 | 1,138.0 | 1,138.0 | 1,138.0 | 12,200 |
| 2024/01/22 | 1,150.0 | 1,152.0 | 1,145.0 | 1,151.0 | 1,151.0 | 10,700 |
| 2024/01/19 | 1,135.0 | 1,142.0 | 1,131.0 | 1,138.0 | 1,138.0 | 16,400 |
| 2024/01/18 | 1,135.0 | 1,145.0 | 1,135.0 | 1,135.0 | 1,135.0 | 10,600 |
| 2024/01/17 | 1,151.0 | 1,160.0 | 1,137.0 | 1,137.0 | 1,137.0 | 18,500 |
| 2024/01/16 | 1,168.0 | 1,168.0 | 1,152.0 | 1,152.0 | 1,152.0 | 16,400 |
| 2024/01/15 | 1,154.0 | 1,170.0 | 1,154.0 | 1,170.0 | 1,170.0 | 24,500 |
| 2024/01/12 | 1,165.0 | 1,166.0 | 1,150.0 | 1,154.0 | 1,154.0 | 24,500 |
| 2024/01/11 | 1,156.0 | 1,164.0 | 1,151.0 | 1,158.0 | 1,158.0 | 24,900 |
| 2024/01/10 | 1,150.0 | 1,156.0 | 1,141.0 | 1,153.0 | 1,153.0 | 19,600 |
| 2024/01/09 | 1,158.0 | 1,168.0 | 1,149.0 | 1,153.0 | 1,153.0 | 22,500 |
| 2024/01/05 | 1,132.0 | 1,154.0 | 1,132.0 | 1,154.0 | 1,154.0 | 24,500 |
| 2024/01/04 | 1,116.0 | 1,133.0 | 1,100.0 | 1,132.0 | 1,132.0 | 28,700 |
| 2023/12/29 | 1,117.0 | 1,117.0 | 1,100.0 | 1,109.0 | 1,109.0 | 13,900 |
| 2023/12/28 | 1,110.0 | 1,112.0 | 1,103.0 | 1,109.0 | 1,109.0 | 12,800 |
| 2023/12/27 | 1,100.0 | 1,105.0 | 1,099.0 | 1,105.0 | 1,105.0 | 23,900 |
| 2023/12/26 | 1,090.0 | 1,096.0 | 1,090.0 | 1,095.0 | 1,095.0 | 13,600 |
| 2023/12/25 | 1,100.0 | 1,103.0 | 1,084.0 | 1,090.0 | 1,090.0 | 9,000 |
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。
