1,286円
川口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) |
|---|---|---|---|---|---|---|
| 2023/01/27 | 1,298.0 | 1,330.0 | 1,298.0 | 1,330.0 | 1,330.0 | 1,200 |
| 2023/01/26 | 1,343.0 | 1,343.0 | 1,296.0 | 1,320.0 | 1,320.0 | 6,000 |
| 2023/01/25 | 1,276.0 | 1,345.0 | 1,262.0 | 1,345.0 | 1,345.0 | 7,800 |
| 2023/01/24 | 1,225.0 | 1,338.0 | 1,225.0 | 1,246.0 | 1,246.0 | 9,300 |
| 2023/01/23 | 1,223.0 | 1,261.0 | 1,215.0 | 1,239.0 | 1,239.0 | 3,000 |
| 2023/01/20 | 1,179.0 | 1,233.0 | 1,172.0 | 1,233.0 | 1,233.0 | 5,300 |
| 2023/01/19 | 1,188.0 | 1,188.0 | 1,161.0 | 1,179.0 | 1,179.0 | 4,300 |
| 2023/01/18 | 1,163.0 | 1,178.0 | 1,095.0 | 1,172.0 | 1,172.0 | 12,400 |
| 2023/01/17 | 1,207.0 | 1,207.0 | 1,160.0 | 1,163.0 | 1,163.0 | 7,700 |
| 2023/01/16 | 1,292.0 | 1,320.0 | 1,170.0 | 1,180.0 | 1,180.0 | 18,900 |
| 2023/01/13 | 1,400.0 | 1,460.0 | 1,380.0 | 1,394.0 | 1,394.0 | 7,000 |
| 2023/01/12 | 1,409.0 | 1,409.0 | 1,390.0 | 1,400.0 | 1,400.0 | 3,300 |
| 2023/01/11 | 1,390.0 | 1,392.0 | 1,365.0 | 1,370.0 | 1,370.0 | 2,100 |
| 2023/01/10 | 1,409.0 | 1,410.0 | 1,400.0 | 1,410.0 | 1,410.0 | 1,700 |
| 2023/01/06 | 1,362.0 | 1,410.0 | 1,362.0 | 1,410.0 | 1,410.0 | 1,600 |
| 2023/01/05 | 1,415.0 | 1,417.0 | 1,387.0 | 1,387.0 | 1,387.0 | 1,800 |
| 2023/01/04 | 1,404.0 | 1,420.0 | 1,398.0 | 1,420.0 | 1,420.0 | 3,200 |
| 2022/12/30 | 1,413.0 | 1,418.0 | 1,387.0 | 1,418.0 | 1,418.0 | 900 |
| 2022/12/29 | 1,393.0 | 1,400.0 | 1,393.0 | 1,400.0 | 1,400.0 | 1,500 |
| 2022/12/28 | 1,423.0 | 1,423.0 | 1,390.0 | 1,397.0 | 1,397.0 | 4,200 |
おすすめ条件でスクリーニングされた銘柄を見る
川口化学工業の取引履歴を振り返りませんか？
川口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。
