936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) |
|---|---|---|---|---|---|---|
| 2021/07/08 | 1,385.0 | 1,386.0 | 1,361.0 | 1,361.0 | 1,361.0 | 41,500 |
| 2021/07/07 | 1,380.0 | 1,404.0 | 1,370.0 | 1,375.0 | 1,375.0 | 53,900 |
| 2021/07/06 | 1,400.0 | 1,417.0 | 1,396.0 | 1,400.0 | 1,400.0 | 22,900 |
| 2021/07/05 | 1,371.0 | 1,422.0 | 1,371.0 | 1,400.0 | 1,400.0 | 58,600 |
| 2021/07/02 | 1,381.0 | 1,396.0 | 1,361.0 | 1,371.0 | 1,371.0 | 53,000 |
| 2021/07/01 | 1,395.0 | 1,440.0 | 1,373.0 | 1,381.0 | 1,381.0 | 59,600 |
| 2021/06/30 | 1,423.0 | 1,428.0 | 1,387.0 | 1,394.0 | 1,394.0 | 35,600 |
| 2021/06/29 | 1,467.0 | 1,467.0 | 1,403.0 | 1,412.0 | 1,412.0 | 77,200 |
| 2021/06/28 | 1,429.0 | 1,473.0 | 1,426.0 | 1,468.0 | 1,468.0 | 93,200 |
| 2021/06/25 | 1,399.0 | 1,423.0 | 1,384.0 | 1,406.0 | 1,406.0 | 57,800 |
| 2021/06/24 | 1,382.0 | 1,413.0 | 1,368.0 | 1,384.0 | 1,384.0 | 108,700 |
| 2021/06/23 | 1,353.0 | 1,381.0 | 1,342.0 | 1,380.0 | 1,380.0 | 63,700 |
| 2021/06/22 | 1,328.0 | 1,367.0 | 1,328.0 | 1,353.0 | 1,353.0 | 59,500 |
| 2021/06/21 | 1,308.0 | 1,345.0 | 1,303.0 | 1,319.0 | 1,319.0 | 61,400 |
| 2021/06/18 | 1,369.0 | 1,369.0 | 1,337.0 | 1,338.0 | 1,338.0 | 60,400 |
| 2021/06/17 | 1,338.0 | 1,369.0 | 1,336.0 | 1,366.0 | 1,366.0 | 67,800 |
| 2021/06/16 | 1,320.0 | 1,362.0 | 1,320.0 | 1,348.0 | 1,348.0 | 52,100 |
| 2021/06/15 | 1,336.0 | 1,355.0 | 1,316.0 | 1,330.0 | 1,330.0 | 59,600 |
| 2021/06/14 | 1,311.0 | 1,358.0 | 1,306.0 | 1,347.0 | 1,347.0 | 63,800 |
| 2021/06/11 | 1,329.0 | 1,349.0 | 1,299.0 | 1,309.0 | 1,309.0 | 65,000 |
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。
