2,798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) |
|---|---|---|---|---|---|---|
| 2020/06/12 | 1,526.0 | 1,550.0 | 1,509.0 | 1,544.0 | 1,544.0 | 1,215,800 |
| 2020/06/11 | 1,563.0 | 1,597.0 | 1,550.0 | 1,559.0 | 1,559.0 | 1,303,400 |
| 2020/06/10 | 1,563.0 | 1,599.0 | 1,556.0 | 1,581.0 | 1,581.0 | 1,179,500 |
| 2020/06/09 | 1,610.0 | 1,623.0 | 1,549.0 | 1,568.0 | 1,568.0 | 1,337,000 |
| 2020/06/08 | 1,594.0 | 1,625.0 | 1,580.0 | 1,620.0 | 1,620.0 | 1,773,600 |
| 2020/06/05 | 1,534.0 | 1,563.0 | 1,527.0 | 1,563.0 | 1,563.0 | 923,500 |
| 2020/06/04 | 1,575.0 | 1,575.0 | 1,519.0 | 1,535.0 | 1,535.0 | 994,900 |
| 2020/06/03 | 1,550.0 | 1,557.0 | 1,534.0 | 1,545.0 | 1,545.0 | 878,000 |
| 2020/06/02 | 1,511.0 | 1,525.0 | 1,507.0 | 1,516.0 | 1,516.0 | 612,400 |
| 2020/06/01 | 1,493.0 | 1,513.0 | 1,487.0 | 1,506.0 | 1,506.0 | 646,000 |
| 2020/05/29 | 1,518.0 | 1,528.0 | 1,501.0 | 1,505.0 | 1,505.0 | 1,817,200 |
| 2020/05/28 | 1,528.0 | 1,552.0 | 1,517.0 | 1,531.0 | 1,531.0 | 1,425,400 |
| 2020/05/27 | 1,510.0 | 1,530.0 | 1,494.0 | 1,527.0 | 1,527.0 | 1,624,400 |
| 2020/05/26 | 1,474.0 | 1,513.0 | 1,462.0 | 1,497.0 | 1,497.0 | 1,724,000 |
| 2020/05/25 | 1,443.0 | 1,460.0 | 1,429.0 | 1,450.0 | 1,450.0 | 1,477,100 |
| 2020/05/22 | 1,415.0 | 1,418.0 | 1,391.0 | 1,404.0 | 1,404.0 | 869,500 |
| 2020/05/21 | 1,400.0 | 1,424.0 | 1,395.0 | 1,399.0 | 1,399.0 | 972,700 |
| 2020/05/20 | 1,392.0 | 1,403.0 | 1,378.0 | 1,400.0 | 1,400.0 | 939,800 |
| 2020/05/19 | 1,405.0 | 1,414.0 | 1,391.0 | 1,392.0 | 1,392.0 | 901,400 |
| 2020/05/18 | 1,337.0 | 1,371.0 | 1,335.0 | 1,364.0 | 1,364.0 | 1,194,800 |
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。
