761円
積水化成品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) |
|---|---|---|---|---|---|---|
| 2018/05/24 | 1,331.0 | 1,336.0 | 1,309.0 | 1,318.0 | 1,318.0 | 67,400 |
| 2018/05/23 | 1,310.0 | 1,342.0 | 1,307.0 | 1,330.0 | 1,330.0 | 89,200 |
| 2018/05/22 | 1,338.0 | 1,344.0 | 1,312.0 | 1,315.0 | 1,315.0 | 76,200 |
| 2018/05/21 | 1,344.0 | 1,362.0 | 1,343.0 | 1,348.0 | 1,348.0 | 71,600 |
| 2018/05/18 | 1,350.0 | 1,364.0 | 1,346.0 | 1,349.0 | 1,349.0 | 61,000 |
| 2018/05/17 | 1,351.0 | 1,378.0 | 1,351.0 | 1,365.0 | 1,365.0 | 104,400 |
| 2018/05/16 | 1,330.0 | 1,353.0 | 1,320.0 | 1,343.0 | 1,343.0 | 118,100 |
| 2018/05/15 | 1,335.0 | 1,338.0 | 1,328.0 | 1,336.0 | 1,336.0 | 133,600 |
| 2018/05/14 | 1,340.0 | 1,343.0 | 1,328.0 | 1,332.0 | 1,332.0 | 88,300 |
| 2018/05/11 | 1,354.0 | 1,360.0 | 1,328.0 | 1,337.0 | 1,337.0 | 269,000 |
| 2018/05/10 | 1,423.0 | 1,423.0 | 1,370.0 | 1,374.0 | 1,374.0 | 107,700 |
| 2018/05/09 | 1,420.0 | 1,423.0 | 1,392.0 | 1,394.0 | 1,394.0 | 130,500 |
| 2018/05/08 | 1,435.0 | 1,454.0 | 1,417.0 | 1,424.0 | 1,424.0 | 137,300 |
| 2018/05/07 | 1,459.0 | 1,459.0 | 1,413.0 | 1,416.0 | 1,416.0 | 167,700 |
| 2018/05/02 | 1,479.0 | 1,481.0 | 1,459.0 | 1,472.0 | 1,472.0 | 159,500 |
| 2018/05/01 | 1,447.0 | 1,500.0 | 1,438.0 | 1,479.0 | 1,479.0 | 141,700 |
| 2018/04/27 | 1,430.0 | 1,537.0 | 1,430.0 | 1,471.0 | 1,471.0 | 568,100 |
| 2018/04/26 | 1,370.0 | 1,416.0 | 1,367.0 | 1,407.0 | 1,407.0 | 297,400 |
| 2018/04/25 | 1,282.0 | 1,410.0 | 1,252.0 | 1,387.0 | 1,387.0 | 535,900 |
| 2018/04/24 | 1,275.0 | 1,286.0 | 1,270.0 | 1,283.0 | 1,283.0 | 69,600 |
おすすめ条件でスクリーニングされた銘柄を見る
積水化成品工業の取引履歴を振り返りませんか？
積水化成品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。
