2,842円
積水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) |
|---|---|---|---|---|---|---|
| 2016/04/11 | 1,338.0 | 1,351.0 | 1,327.0 | 1,343.0 | 1,343.0 | 1,709,600 |
| 2016/04/08 | 1,302.0 | 1,364.0 | 1,302.0 | 1,345.0 | 1,345.0 | 2,576,700 |
| 2016/04/07 | 1,315.0 | 1,345.0 | 1,306.0 | 1,327.0 | 1,327.0 | 1,786,600 |
| 2016/04/06 | 1,299.0 | 1,312.0 | 1,289.0 | 1,304.0 | 1,304.0 | 1,163,000 |
| 2016/04/05 | 1,333.0 | 1,344.0 | 1,303.0 | 1,307.0 | 1,307.0 | 1,842,700 |
| 2016/04/04 | 1,332.0 | 1,358.0 | 1,320.0 | 1,329.0 | 1,329.0 | 1,918,100 |
| 2016/04/01 | 1,382.0 | 1,384.0 | 1,337.0 | 1,340.0 | 1,340.0 | 1,724,500 |
| 2016/03/31 | 1,406.0 | 1,412.0 | 1,382.0 | 1,386.0 | 1,386.0 | 1,818,400 |
| 2016/03/30 | 1,408.0 | 1,425.0 | 1,391.0 | 1,395.0 | 1,395.0 | 1,469,800 |
| 2016/03/29 | 1,396.0 | 1,416.0 | 1,388.0 | 1,408.0 | 1,408.0 | 1,553,900 |
| 2016/03/28 | 1,390.0 | 1,407.0 | 1,380.0 | 1,403.0 | 1,403.0 | 1,393,500 |
| 2016/03/25 | 1,390.0 | 1,396.0 | 1,361.0 | 1,374.0 | 1,374.0 | 1,233,700 |
| 2016/03/24 | 1,366.0 | 1,378.0 | 1,357.0 | 1,365.0 | 1,365.0 | 1,330,200 |
| 2016/03/23 | 1,376.0 | 1,383.0 | 1,358.0 | 1,365.0 | 1,365.0 | 1,354,600 |
| 2016/03/22 | 1,388.0 | 1,392.0 | 1,350.0 | 1,372.0 | 1,372.0 | 1,771,100 |
| 2016/03/18 | 1,347.0 | 1,359.0 | 1,332.0 | 1,344.0 | 1,344.0 | 1,383,400 |
| 2016/03/17 | 1,349.0 | 1,363.0 | 1,333.0 | 1,350.0 | 1,350.0 | 1,811,000 |
| 2016/03/16 | 1,335.0 | 1,358.0 | 1,318.0 | 1,340.0 | 1,340.0 | 1,254,600 |
| 2016/03/15 | 1,352.0 | 1,370.0 | 1,341.0 | 1,350.0 | 1,350.0 | 1,195,800 |
| 2016/03/14 | 1,330.0 | 1,366.0 | 1,330.0 | 1,354.0 | 1,354.0 | 1,453,700 |
おすすめ条件でスクリーニングされた銘柄を見る
積水化学工業の取引履歴を振り返りませんか？
積水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。
