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) |
|---|---|---|---|---|---|---|
| 2014/06/25 | 1,178.0 | 1,181.0 | 1,164.0 | 1,165.0 | 1,165.0 | 1,238,000 |
| 2014/06/24 | 1,188.0 | 1,188.0 | 1,171.0 | 1,183.0 | 1,183.0 | 1,307,000 |
| 2014/06/23 | 1,177.0 | 1,178.0 | 1,167.0 | 1,177.0 | 1,177.0 | 888,000 |
| 2014/06/20 | 1,174.0 | 1,179.0 | 1,159.0 | 1,174.0 | 1,174.0 | 1,779,000 |
| 2014/06/19 | 1,141.0 | 1,174.0 | 1,138.0 | 1,174.0 | 1,174.0 | 1,415,000 |
| 2014/06/18 | 1,145.0 | 1,148.0 | 1,136.0 | 1,144.0 | 1,144.0 | 960,000 |
| 2014/06/17 | 1,137.0 | 1,154.0 | 1,137.0 | 1,147.0 | 1,147.0 | 1,008,000 |
| 2014/06/16 | 1,142.0 | 1,144.0 | 1,131.0 | 1,136.0 | 1,136.0 | 651,000 |
| 2014/06/13 | 1,132.0 | 1,149.0 | 1,127.0 | 1,147.0 | 1,147.0 | 1,363,000 |
| 2014/06/12 | 1,142.0 | 1,143.0 | 1,127.0 | 1,138.0 | 1,138.0 | 1,083,000 |
| 2014/06/11 | 1,134.0 | 1,161.0 | 1,134.0 | 1,160.0 | 1,160.0 | 1,187,000 |
| 2014/06/10 | 1,135.0 | 1,141.0 | 1,125.0 | 1,128.0 | 1,128.0 | 821,000 |
| 2014/06/09 | 1,155.0 | 1,155.0 | 1,130.0 | 1,132.0 | 1,132.0 | 647,000 |
| 2014/06/06 | 1,161.0 | 1,161.0 | 1,138.0 | 1,141.0 | 1,141.0 | 1,114,000 |
| 2014/06/05 | 1,160.0 | 1,180.0 | 1,146.0 | 1,150.0 | 1,150.0 | 2,274,000 |
| 2014/06/04 | 1,142.0 | 1,142.0 | 1,117.0 | 1,121.0 | 1,121.0 | 1,897,000 |
| 2014/06/03 | 1,148.0 | 1,154.0 | 1,142.0 | 1,147.0 | 1,147.0 | 1,018,000 |
| 2014/06/02 | 1,118.0 | 1,144.0 | 1,118.0 | 1,141.0 | 1,141.0 | 1,446,000 |
| 2014/05/30 | 1,106.0 | 1,113.0 | 1,091.0 | 1,101.0 | 1,101.0 | 2,342,000 |
| 2014/05/29 | 1,119.0 | 1,120.0 | 1,101.0 | 1,113.0 | 1,113.0 | 1,561,000 |
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。
