1,907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) |
|---|---|---|---|---|---|---|
| 2019/04/18 | 7,740.0 | 7,770.0 | 7,690.0 | 7,700.0 | 1,925.0 | 104,600 |
| 2019/04/17 | 7,720.0 | 7,800.0 | 7,700.0 | 7,740.0 | 1,935.0 | 82,700 |
| 2019/04/16 | 7,790.0 | 7,840.0 | 7,730.0 | 7,730.0 | 1,932.5 | 80,200 |
| 2019/04/15 | 7,790.0 | 7,880.0 | 7,770.0 | 7,850.0 | 1,962.5 | 97,700 |
| 2019/04/12 | 7,660.0 | 7,700.0 | 7,590.0 | 7,670.0 | 1,917.5 | 93,800 |
| 2019/04/11 | 7,600.0 | 7,650.0 | 7,580.0 | 7,610.0 | 1,902.5 | 85,700 |
| 2019/04/10 | 7,560.0 | 7,660.0 | 7,540.0 | 7,650.0 | 1,912.5 | 124,500 |
| 2019/04/09 | 7,640.0 | 7,660.0 | 7,610.0 | 7,630.0 | 1,907.5 | 143,500 |
| 2019/04/08 | 7,680.0 | 7,680.0 | 7,590.0 | 7,620.0 | 1,905.0 | 54,300 |
| 2019/04/05 | 7,540.0 | 7,640.0 | 7,540.0 | 7,620.0 | 1,905.0 | 93,700 |
| 2019/04/04 | 7,530.0 | 7,580.0 | 7,500.0 | 7,550.0 | 1,887.5 | 98,100 |
| 2019/04/03 | 7,510.0 | 7,570.0 | 7,500.0 | 7,560.0 | 1,890.0 | 122,900 |
| 2019/04/02 | 7,520.0 | 7,560.0 | 7,490.0 | 7,500.0 | 1,875.0 | 126,500 |
| 2019/04/01 | 7,400.0 | 7,540.0 | 7,380.0 | 7,440.0 | 1,860.0 | 165,900 |
| 2019/03/29 | 7,300.0 | 7,300.0 | 7,170.0 | 7,220.0 | 1,805.0 | 190,100 |
| 2019/03/28 | 7,350.0 | 7,370.0 | 7,180.0 | 7,190.0 | 1,797.5 | 164,300 |
| 2019/03/27 | 7,420.0 | 7,480.0 | 7,410.0 | 7,440.0 | 1,860.0 | 84,400 |
| 2019/03/26 | 7,360.0 | 7,510.0 | 7,330.0 | 7,510.0 | 1,877.5 | 112,000 |
| 2019/03/25 | 7,340.0 | 7,350.0 | 7,230.0 | 7,260.0 | 1,815.0 | 68,300 |
| 2019/03/22 | 7,420.0 | 7,490.0 | 7,380.0 | 7,460.0 | 1,865.0 | 104,000 |
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。
