3,217円
日本精化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) |
|---|---|---|---|---|---|---|
| 2020/07/16 | 1,445.0 | 1,445.0 | 1,409.0 | 1,439.0 | 1,439.0 | 18,300 |
| 2020/07/15 | 1,442.0 | 1,451.0 | 1,414.0 | 1,445.0 | 1,445.0 | 21,600 |
| 2020/07/14 | 1,450.0 | 1,460.0 | 1,416.0 | 1,442.0 | 1,442.0 | 16,600 |
| 2020/07/13 | 1,415.0 | 1,460.0 | 1,415.0 | 1,460.0 | 1,460.0 | 23,000 |
| 2020/07/10 | 1,442.0 | 1,442.0 | 1,385.0 | 1,385.0 | 1,385.0 | 74,200 |
| 2020/07/09 | 1,405.0 | 1,456.0 | 1,396.0 | 1,452.0 | 1,452.0 | 24,600 |
| 2020/07/08 | 1,428.0 | 1,442.0 | 1,400.0 | 1,400.0 | 1,400.0 | 30,800 |
| 2020/07/07 | 1,435.0 | 1,435.0 | 1,402.0 | 1,420.0 | 1,420.0 | 13,500 |
| 2020/07/06 | 1,381.0 | 1,446.0 | 1,373.0 | 1,446.0 | 1,446.0 | 33,500 |
| 2020/07/03 | 1,400.0 | 1,401.0 | 1,362.0 | 1,381.0 | 1,381.0 | 20,100 |
| 2020/07/02 | 1,440.0 | 1,440.0 | 1,403.0 | 1,406.0 | 1,406.0 | 29,400 |
| 2020/07/01 | 1,474.0 | 1,474.0 | 1,408.0 | 1,410.0 | 1,410.0 | 38,200 |
| 2020/06/30 | 1,478.0 | 1,489.0 | 1,449.0 | 1,474.0 | 1,474.0 | 24,100 |
| 2020/06/29 | 1,475.0 | 1,475.0 | 1,437.0 | 1,448.0 | 1,448.0 | 28,700 |
| 2020/06/26 | 1,461.0 | 1,512.0 | 1,444.0 | 1,512.0 | 1,512.0 | 35,300 |
| 2020/06/25 | 1,463.0 | 1,478.0 | 1,457.0 | 1,465.0 | 1,465.0 | 27,100 |
| 2020/06/24 | 1,448.0 | 1,469.0 | 1,425.0 | 1,469.0 | 1,469.0 | 19,900 |
| 2020/06/23 | 1,483.0 | 1,483.0 | 1,440.0 | 1,452.0 | 1,452.0 | 16,900 |
| 2020/06/22 | 1,517.0 | 1,517.0 | 1,468.0 | 1,475.0 | 1,475.0 | 17,900 |
| 2020/06/19 | 1,477.0 | 1,544.0 | 1,456.0 | 1,537.0 | 1,537.0 | 53,900 |
おすすめ条件でスクリーニングされた銘柄を見る
日本精化の取引履歴を振り返りませんか？
日本精化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。
