431円
千代田化工建設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) |
|---|---|---|---|---|---|---|
| 2020/01/20 | 273.0 | 273.0 | 269.0 | 270.0 | 270.0 | 2,431,500 |
| 2020/01/17 | 273.0 | 275.0 | 271.0 | 272.0 | 272.0 | 1,121,200 |
| 2020/01/16 | 277.0 | 279.0 | 273.0 | 273.0 | 273.0 | 1,238,700 |
| 2020/01/15 | 273.0 | 274.0 | 271.0 | 271.0 | 271.0 | 993,800 |
| 2020/01/14 | 277.0 | 278.0 | 272.0 | 272.0 | 272.0 | 1,706,600 |
| 2020/01/10 | 277.0 | 279.0 | 276.0 | 276.0 | 276.0 | 819,000 |
| 2020/01/09 | 278.0 | 279.0 | 275.0 | 277.0 | 277.0 | 1,404,500 |
| 2020/01/08 | 278.0 | 279.0 | 275.0 | 276.0 | 276.0 | 1,891,700 |
| 2020/01/07 | 279.0 | 281.0 | 276.0 | 280.0 | 280.0 | 1,024,800 |
| 2020/01/06 | 280.0 | 281.0 | 276.0 | 278.0 | 278.0 | 1,342,700 |
| 2019/12/30 | 282.0 | 286.0 | 279.0 | 283.0 | 283.0 | 1,097,400 |
| 2019/12/27 | 279.0 | 282.0 | 279.0 | 282.0 | 282.0 | 798,200 |
| 2019/12/26 | 277.0 | 280.0 | 277.0 | 277.0 | 277.0 | 1,300,700 |
| 2019/12/25 | 280.0 | 281.0 | 277.0 | 278.0 | 278.0 | 1,254,200 |
| 2019/12/24 | 283.0 | 284.0 | 280.0 | 282.0 | 282.0 | 1,110,100 |
| 2019/12/23 | 289.0 | 289.0 | 284.0 | 284.0 | 284.0 | 992,300 |
| 2019/12/20 | 286.0 | 287.0 | 284.0 | 287.0 | 287.0 | 1,198,100 |
| 2019/12/19 | 283.0 | 289.0 | 283.0 | 287.0 | 287.0 | 1,195,000 |
| 2019/12/18 | 287.0 | 288.0 | 281.0 | 283.0 | 283.0 | 1,618,900 |
| 2019/12/17 | 292.0 | 292.0 | 286.0 | 286.0 | 286.0 | 1,442,700 |
千代田化工建設 あなたの予想は？
- 最近見た銘柄
