5,557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) |
|---|---|---|---|---|---|---|
| 2020/09/04 | 5,640.0 | 5,670.0 | 5,560.0 | 5,640.0 | 5,640.0 | 367,500 |
| 2020/09/03 | 5,790.0 | 5,790.0 | 5,690.0 | 5,710.0 | 5,710.0 | 341,900 |
| 2020/09/02 | 5,840.0 | 5,860.0 | 5,700.0 | 5,760.0 | 5,760.0 | 339,700 |
| 2020/09/01 | 5,690.0 | 5,760.0 | 5,650.0 | 5,740.0 | 5,740.0 | 501,400 |
| 2020/08/31 | 5,600.0 | 5,690.0 | 5,590.0 | 5,620.0 | 5,620.0 | 360,800 |
| 2020/08/28 | 5,600.0 | 5,680.0 | 5,410.0 | 5,530.0 | 5,530.0 | 505,400 |
| 2020/08/27 | 5,650.0 | 5,730.0 | 5,640.0 | 5,680.0 | 5,680.0 | 241,800 |
| 2020/08/26 | 5,690.0 | 5,780.0 | 5,650.0 | 5,660.0 | 5,660.0 | 310,200 |
| 2020/08/25 | 5,680.0 | 5,770.0 | 5,640.0 | 5,690.0 | 5,690.0 | 572,800 |
| 2020/08/24 | 5,460.0 | 5,620.0 | 5,430.0 | 5,600.0 | 5,600.0 | 467,000 |
| 2020/08/21 | 5,430.0 | 5,500.0 | 5,410.0 | 5,430.0 | 5,430.0 | 427,600 |
| 2020/08/20 | 5,420.0 | 5,440.0 | 5,300.0 | 5,370.0 | 5,370.0 | 304,700 |
| 2020/08/19 | 5,400.0 | 5,490.0 | 5,360.0 | 5,430.0 | 5,430.0 | 346,300 |
| 2020/08/18 | 5,540.0 | 5,540.0 | 5,410.0 | 5,420.0 | 5,420.0 | 411,500 |
| 2020/08/17 | 5,520.0 | 5,560.0 | 5,490.0 | 5,560.0 | 5,560.0 | 363,800 |
| 2020/08/14 | 5,540.0 | 5,590.0 | 5,440.0 | 5,520.0 | 5,520.0 | 637,100 |
| 2020/08/13 | 5,600.0 | 5,640.0 | 5,540.0 | 5,560.0 | 5,560.0 | 801,700 |
| 2020/08/12 | 5,600.0 | 5,790.0 | 5,530.0 | 5,610.0 | 5,610.0 | 1,138,800 |
| 2020/08/11 | 5,870.0 | 5,940.0 | 5,790.0 | 5,820.0 | 5,820.0 | 676,100 |
| 2020/08/07 | 5,920.0 | 5,920.0 | 5,740.0 | 5,820.0 | 5,820.0 | 264,200 |
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。
