1,675円
日本化薬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) |
|---|---|---|---|---|---|---|
| 2016/04/08 | 1,064.0 | 1,111.0 | 1,054.0 | 1,099.0 | 1,099.0 | 1,103,000 |
| 2016/04/07 | 1,067.0 | 1,082.0 | 1,056.0 | 1,072.0 | 1,072.0 | 684,000 |
| 2016/04/06 | 1,069.0 | 1,079.0 | 1,062.0 | 1,073.0 | 1,073.0 | 669,000 |
| 2016/04/05 | 1,095.0 | 1,095.0 | 1,065.0 | 1,067.0 | 1,067.0 | 775,000 |
| 2016/04/04 | 1,104.0 | 1,110.0 | 1,087.0 | 1,095.0 | 1,095.0 | 915,000 |
| 2016/04/01 | 1,141.0 | 1,145.0 | 1,097.0 | 1,100.0 | 1,100.0 | 1,095,000 |
| 2016/03/31 | 1,165.0 | 1,165.0 | 1,138.0 | 1,138.0 | 1,138.0 | 837,000 |
| 2016/03/30 | 1,146.0 | 1,183.0 | 1,141.0 | 1,151.0 | 1,151.0 | 1,322,000 |
| 2016/03/29 | 1,126.0 | 1,148.0 | 1,122.0 | 1,136.0 | 1,136.0 | 796,000 |
| 2016/03/28 | 1,137.0 | 1,142.0 | 1,124.0 | 1,139.0 | 1,139.0 | 881,000 |
| 2016/03/25 | 1,127.0 | 1,137.0 | 1,119.0 | 1,131.0 | 1,131.0 | 1,130,000 |
| 2016/03/24 | 1,111.0 | 1,120.0 | 1,106.0 | 1,109.0 | 1,109.0 | 802,000 |
| 2016/03/23 | 1,114.0 | 1,122.0 | 1,102.0 | 1,117.0 | 1,117.0 | 833,000 |
| 2016/03/22 | 1,100.0 | 1,113.0 | 1,099.0 | 1,111.0 | 1,111.0 | 995,000 |
| 2016/03/18 | 1,105.0 | 1,107.0 | 1,067.0 | 1,085.0 | 1,085.0 | 1,377,000 |
| 2016/03/17 | 1,120.0 | 1,121.0 | 1,098.0 | 1,105.0 | 1,105.0 | 1,045,000 |
| 2016/03/16 | 1,109.0 | 1,120.0 | 1,102.0 | 1,109.0 | 1,109.0 | 1,196,000 |
| 2016/03/15 | 1,115.0 | 1,122.0 | 1,104.0 | 1,108.0 | 1,108.0 | 1,828,000 |
| 2016/03/14 | 1,159.0 | 1,166.0 | 1,101.0 | 1,115.0 | 1,115.0 | 4,716,000 |
| 2016/03/11 | 1,187.0 | 1,220.0 | 1,182.0 | 1,216.0 | 1,216.0 | 2,288,000 |
おすすめ条件でスクリーニングされた銘柄を見る
日本化薬の取引履歴を振り返りませんか？
日本化薬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。
