1,284円
日本ケミコン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) |
|---|---|---|---|---|---|---|
| 2025/06/24 | 1,150.0 | 1,191.0 | 1,148.0 | 1,149.0 | 1,149.0 | 180,000 |
| 2025/06/23 | 1,147.0 | 1,150.0 | 1,119.0 | 1,135.0 | 1,135.0 | 197,100 |
| 2025/06/20 | 1,183.0 | 1,198.0 | 1,160.0 | 1,162.0 | 1,162.0 | 290,500 |
| 2025/06/19 | 1,134.0 | 1,173.0 | 1,131.0 | 1,158.0 | 1,158.0 | 193,500 |
| 2025/06/18 | 1,109.0 | 1,129.0 | 1,108.0 | 1,129.0 | 1,129.0 | 83,100 |
| 2025/06/17 | 1,130.0 | 1,137.0 | 1,105.0 | 1,117.0 | 1,117.0 | 121,400 |
| 2025/06/16 | 1,101.0 | 1,118.0 | 1,085.0 | 1,108.0 | 1,108.0 | 134,100 |
| 2025/06/13 | 1,160.0 | 1,176.0 | 1,088.0 | 1,104.0 | 1,104.0 | 451,100 |
| 2025/06/12 | 1,136.0 | 1,158.0 | 1,121.0 | 1,142.0 | 1,142.0 | 213,200 |
| 2025/06/11 | 1,131.0 | 1,144.0 | 1,130.0 | 1,130.0 | 1,130.0 | 147,700 |
| 2025/06/10 | 1,131.0 | 1,153.0 | 1,113.0 | 1,124.0 | 1,124.0 | 218,800 |
| 2025/06/09 | 1,127.0 | 1,165.0 | 1,127.0 | 1,131.0 | 1,131.0 | 251,000 |
| 2025/06/06 | 1,110.0 | 1,134.0 | 1,110.0 | 1,118.0 | 1,118.0 | 185,900 |
| 2025/06/05 | 1,096.0 | 1,110.0 | 1,093.0 | 1,107.0 | 1,107.0 | 125,000 |
| 2025/06/04 | 1,111.0 | 1,123.0 | 1,093.0 | 1,101.0 | 1,101.0 | 193,100 |
| 2025/06/03 | 1,115.0 | 1,117.0 | 1,097.0 | 1,101.0 | 1,101.0 | 185,800 |
| 2025/06/02 | 1,078.0 | 1,107.0 | 1,076.0 | 1,097.0 | 1,097.0 | 149,300 |
| 2025/05/30 | 1,072.0 | 1,100.0 | 1,071.0 | 1,100.0 | 1,100.0 | 189,400 |
| 2025/05/29 | 1,066.0 | 1,079.0 | 1,066.0 | 1,073.0 | 1,073.0 | 115,500 |
| 2025/05/28 | 1,055.0 | 1,066.0 | 1,050.0 | 1,063.0 | 1,063.0 | 114,900 |
おすすめ条件でスクリーニングされた銘柄を見る
日本ケミコンの取引履歴を振り返りませんか？
日本ケミコン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。
