1,848円
日本触媒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) |
|---|---|---|---|---|---|---|
| 2021/05/13 | 5,550.0 | 5,630.0 | 5,510.0 | 5,540.0 | 1,385.0 | 105,800 |
| 2021/05/12 | 5,820.0 | 5,860.0 | 5,460.0 | 5,500.0 | 1,375.0 | 231,300 |
| 2021/05/11 | 5,890.0 | 5,980.0 | 5,840.0 | 5,890.0 | 1,472.5 | 102,000 |
| 2021/05/10 | 5,900.0 | 5,990.0 | 5,900.0 | 5,930.0 | 1,482.5 | 111,000 |
| 2021/05/07 | 5,930.0 | 5,930.0 | 5,850.0 | 5,880.0 | 1,470.0 | 45,400 |
| 2021/05/06 | 5,810.0 | 5,910.0 | 5,780.0 | 5,860.0 | 1,465.0 | 74,100 |
| 2021/04/30 | 5,770.0 | 5,830.0 | 5,720.0 | 5,740.0 | 1,435.0 | 75,900 |
| 2021/04/28 | 5,660.0 | 5,790.0 | 5,630.0 | 5,760.0 | 1,440.0 | 115,400 |
| 2021/04/27 | 5,710.0 | 5,730.0 | 5,610.0 | 5,630.0 | 1,407.5 | 214,700 |
| 2021/04/26 | 5,950.0 | 5,950.0 | 5,810.0 | 5,870.0 | 1,467.5 | 115,000 |
| 2021/04/23 | 5,970.0 | 6,150.0 | 5,950.0 | 5,950.0 | 1,487.5 | 111,900 |
| 2021/04/22 | 6,020.0 | 6,040.0 | 5,960.0 | 6,020.0 | 1,505.0 | 67,500 |
| 2021/04/21 | 5,950.0 | 5,990.0 | 5,920.0 | 5,960.0 | 1,490.0 | 78,700 |
| 2021/04/20 | 6,070.0 | 6,070.0 | 5,950.0 | 6,020.0 | 1,505.0 | 89,900 |
| 2021/04/19 | 6,140.0 | 6,190.0 | 6,090.0 | 6,150.0 | 1,537.5 | 59,100 |
| 2021/04/16 | 6,130.0 | 6,130.0 | 6,070.0 | 6,110.0 | 1,527.5 | 45,000 |
| 2021/04/15 | 6,140.0 | 6,200.0 | 6,110.0 | 6,150.0 | 1,537.5 | 65,100 |
| 2021/04/14 | 6,110.0 | 6,140.0 | 6,030.0 | 6,100.0 | 1,525.0 | 66,400 |
| 2021/04/13 | 6,180.0 | 6,250.0 | 6,130.0 | 6,140.0 | 1,535.0 | 87,200 |
| 2021/04/12 | 6,290.0 | 6,300.0 | 6,260.0 | 6,280.0 | 1,570.0 | 31,200 |
おすすめ条件でスクリーニングされた銘柄を見る
日本触媒の取引履歴を振り返りませんか？
日本触媒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。
