5,552円
日産化学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) |
|---|---|---|---|---|---|---|
| 2020/12/03 | 6,360.0 | 6,400.0 | 6,270.0 | 6,320.0 | 6,320.0 | 430,300 |
| 2020/12/02 | 6,580.0 | 6,670.0 | 6,380.0 | 6,410.0 | 6,410.0 | 638,500 |
| 2020/12/01 | 6,280.0 | 6,490.0 | 6,250.0 | 6,480.0 | 6,480.0 | 561,800 |
| 2020/11/30 | 6,390.0 | 6,420.0 | 6,220.0 | 6,240.0 | 6,240.0 | 676,900 |
| 2020/11/27 | 6,440.0 | 6,440.0 | 6,330.0 | 6,350.0 | 6,350.0 | 436,600 |
| 2020/11/26 | 6,390.0 | 6,470.0 | 6,380.0 | 6,450.0 | 6,450.0 | 360,500 |
| 2020/11/25 | 6,430.0 | 6,600.0 | 6,380.0 | 6,390.0 | 6,390.0 | 603,000 |
| 2020/11/24 | 6,360.0 | 6,420.0 | 6,320.0 | 6,370.0 | 6,370.0 | 457,600 |
| 2020/11/20 | 6,260.0 | 6,340.0 | 6,250.0 | 6,300.0 | 6,300.0 | 309,800 |
| 2020/11/19 | 6,330.0 | 6,360.0 | 6,290.0 | 6,350.0 | 6,350.0 | 443,500 |
| 2020/11/18 | 6,300.0 | 6,330.0 | 6,220.0 | 6,310.0 | 6,310.0 | 447,800 |
| 2020/11/17 | 6,400.0 | 6,400.0 | 6,230.0 | 6,290.0 | 6,290.0 | 523,500 |
| 2020/11/16 | 6,290.0 | 6,430.0 | 6,240.0 | 6,340.0 | 6,340.0 | 729,400 |
| 2020/11/13 | 6,320.0 | 6,320.0 | 6,120.0 | 6,250.0 | 6,250.0 | 948,400 |
| 2020/11/12 | 6,110.0 | 6,240.0 | 6,080.0 | 6,220.0 | 6,220.0 | 908,200 |
| 2020/11/11 | 6,040.0 | 6,100.0 | 5,960.0 | 6,070.0 | 6,070.0 | 651,800 |
| 2020/11/10 | 6,110.0 | 6,120.0 | 5,880.0 | 5,910.0 | 5,910.0 | 675,400 |
| 2020/11/09 | 5,840.0 | 6,040.0 | 5,820.0 | 5,970.0 | 5,970.0 | 646,200 |
| 2020/11/06 | 5,600.0 | 5,770.0 | 5,600.0 | 5,750.0 | 5,750.0 | 450,800 |
| 2020/11/05 | 5,630.0 | 5,660.0 | 5,510.0 | 5,660.0 | 5,660.0 | 574,800 |
おすすめ条件でスクリーニングされた銘柄を見る
日産化学の取引履歴を振り返りませんか？
日産化学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。
