5,558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) |
|---|---|---|---|---|---|---|
| 2020/10/07 | 5,540.0 | 5,600.0 | 5,480.0 | 5,500.0 | 5,500.0 | 334,400 |
| 2020/10/06 | 5,520.0 | 5,580.0 | 5,500.0 | 5,500.0 | 5,500.0 | 266,200 |
| 2020/10/05 | 5,570.0 | 5,610.0 | 5,470.0 | 5,490.0 | 5,490.0 | 412,200 |
| 2020/10/02 | 5,610.0 | 5,650.0 | 5,470.0 | 5,510.0 | 5,510.0 | 444,000 |
| 2020/09/30 | 5,720.0 | 5,780.0 | 5,600.0 | 5,600.0 | 5,600.0 | 677,500 |
| 2020/09/29 | 5,630.0 | 5,770.0 | 5,610.0 | 5,720.0 | 5,720.0 | 449,000 |
| 2020/09/28 | 5,670.0 | 5,680.0 | 5,590.0 | 5,660.0 | 5,660.0 | 485,800 |
| 2020/09/25 | 5,510.0 | 5,690.0 | 5,480.0 | 5,680.0 | 5,680.0 | 730,900 |
| 2020/09/24 | 5,410.0 | 5,460.0 | 5,390.0 | 5,440.0 | 5,440.0 | 366,100 |
| 2020/09/23 | 5,420.0 | 5,450.0 | 5,350.0 | 5,420.0 | 5,420.0 | 402,300 |
| 2020/09/18 | 5,500.0 | 5,550.0 | 5,430.0 | 5,480.0 | 5,480.0 | 478,700 |
| 2020/09/17 | 5,360.0 | 5,430.0 | 5,340.0 | 5,420.0 | 5,420.0 | 329,300 |
| 2020/09/16 | 5,390.0 | 5,440.0 | 5,380.0 | 5,390.0 | 5,390.0 | 291,900 |
| 2020/09/15 | 5,460.0 | 5,500.0 | 5,370.0 | 5,420.0 | 5,420.0 | 406,300 |
| 2020/09/14 | 5,530.0 | 5,560.0 | 5,440.0 | 5,530.0 | 5,530.0 | 414,600 |
| 2020/09/11 | 5,520.0 | 5,560.0 | 5,390.0 | 5,540.0 | 5,540.0 | 866,000 |
| 2020/09/10 | 5,550.0 | 5,620.0 | 5,460.0 | 5,510.0 | 5,510.0 | 516,600 |
| 2020/09/09 | 5,450.0 | 5,490.0 | 5,380.0 | 5,470.0 | 5,470.0 | 406,200 |
| 2020/09/08 | 5,580.0 | 5,590.0 | 5,450.0 | 5,510.0 | 5,510.0 | 387,100 |
| 2020/09/07 | 5,650.0 | 5,650.0 | 5,540.0 | 5,560.0 | 5,560.0 | 327,900 |
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。
