1,745円
神島化学工業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) |
|---|---|---|---|---|---|---|
| 2021/02/08 | 1,377.0 | 1,383.0 | 1,343.0 | 1,353.0 | 1,353.0 | 38,300 |
| 2021/02/05 | 1,382.0 | 1,404.0 | 1,359.0 | 1,390.0 | 1,390.0 | 32,000 |
| 2021/02/04 | 1,369.0 | 1,463.0 | 1,369.0 | 1,396.0 | 1,396.0 | 95,100 |
| 2021/02/03 | 1,354.0 | 1,375.0 | 1,324.0 | 1,340.0 | 1,340.0 | 45,800 |
| 2021/02/02 | 1,319.0 | 1,369.0 | 1,319.0 | 1,348.0 | 1,348.0 | 28,700 |
| 2021/02/01 | 1,294.0 | 1,345.0 | 1,280.0 | 1,330.0 | 1,330.0 | 25,000 |
| 2021/01/29 | 1,330.0 | 1,332.0 | 1,277.0 | 1,300.0 | 1,300.0 | 86,500 |
| 2021/01/28 | 1,302.0 | 1,360.0 | 1,292.0 | 1,340.0 | 1,340.0 | 60,500 |
| 2021/01/27 | 1,355.0 | 1,379.0 | 1,330.0 | 1,345.0 | 1,345.0 | 71,400 |
| 2021/01/26 | 1,409.0 | 1,422.0 | 1,354.0 | 1,378.0 | 1,378.0 | 54,100 |
| 2021/01/25 | 1,425.0 | 1,441.0 | 1,415.0 | 1,421.0 | 1,421.0 | 27,400 |
| 2021/01/22 | 1,444.0 | 1,455.0 | 1,415.0 | 1,431.0 | 1,431.0 | 44,700 |
| 2021/01/21 | 1,444.0 | 1,459.0 | 1,427.0 | 1,456.0 | 1,456.0 | 38,600 |
| 2021/01/20 | 1,441.0 | 1,453.0 | 1,415.0 | 1,436.0 | 1,436.0 | 42,100 |
| 2021/01/19 | 1,435.0 | 1,468.0 | 1,425.0 | 1,432.0 | 1,432.0 | 38,300 |
| 2021/01/18 | 1,432.0 | 1,445.0 | 1,395.0 | 1,435.0 | 1,435.0 | 64,400 |
| 2021/01/15 | 1,412.0 | 1,449.0 | 1,388.0 | 1,440.0 | 1,440.0 | 78,700 |
| 2021/01/14 | 1,496.0 | 1,500.0 | 1,386.0 | 1,419.0 | 1,419.0 | 207,500 |
| 2021/01/13 | 1,519.0 | 1,519.0 | 1,464.0 | 1,496.0 | 1,496.0 | 66,800 |
| 2021/01/12 | 1,551.0 | 1,551.0 | 1,494.0 | 1,519.0 | 1,519.0 | 100,200 |
おすすめ条件でスクリーニングされた銘柄を見る
神島化学工業の取引履歴を振り返りませんか？
神島化学工業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。
