588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) |
|---|---|---|---|---|---|---|
| 2021/02/24 | 447.0 | 449.0 | 424.0 | 426.0 | 426.0 | 4,697,100 |
| 2021/02/22 | 448.0 | 455.0 | 437.0 | 442.0 | 442.0 | 4,363,800 |
| 2021/02/19 | 433.0 | 450.0 | 429.0 | 439.0 | 439.0 | 3,069,300 |
| 2021/02/18 | 455.0 | 464.0 | 437.0 | 440.0 | 440.0 | 4,861,300 |
| 2021/02/17 | 428.0 | 468.0 | 428.0 | 455.0 | 455.0 | 9,054,700 |
| 2021/02/16 | 427.0 | 436.0 | 417.0 | 424.0 | 424.0 | 5,309,600 |
| 2021/02/15 | 420.0 | 439.0 | 404.0 | 429.0 | 429.0 | 8,452,800 |
| 2021/02/12 | 451.0 | 452.0 | 421.0 | 428.0 | 428.0 | 6,330,500 |
| 2021/02/10 | 474.0 | 481.0 | 433.0 | 439.0 | 439.0 | 21,240,400 |
| 2021/02/09 | 482.0 | 482.0 | 482.0 | 482.0 | 482.0 | 1,727,600 |
| 2021/02/08 | 390.0 | 416.0 | 390.0 | 402.0 | 402.0 | 9,888,200 |
| 2021/02/05 | 357.0 | 366.0 | 349.0 | 366.0 | 366.0 | 3,661,300 |
| 2021/02/04 | 339.0 | 360.0 | 331.0 | 354.0 | 354.0 | 5,033,100 |
| 2021/02/03 | 354.0 | 357.0 | 334.0 | 337.0 | 337.0 | 5,785,600 |
| 2021/02/02 | 354.0 | 369.0 | 342.0 | 349.0 | 349.0 | 11,683,200 |
| 2021/02/01 | 325.0 | 340.0 | 323.0 | 339.0 | 339.0 | 1,712,800 |
| 2021/01/29 | 342.0 | 343.0 | 326.0 | 330.0 | 330.0 | 2,717,000 |
| 2021/01/28 | 332.0 | 343.0 | 331.0 | 342.0 | 342.0 | 2,038,600 |
| 2021/01/27 | 343.0 | 347.0 | 339.0 | 340.0 | 340.0 | 1,203,000 |
| 2021/01/26 | 342.0 | 346.0 | 338.0 | 344.0 | 344.0 | 1,248,100 |
千代田化工建設 あなたの予想は？
- 最近見た銘柄
