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) |
|---|---|---|---|---|---|---|
| 2020/06/18 | 1,460.0 | 1,471.0 | 1,424.0 | 1,463.0 | 1,463.0 | 35,100 |
| 2020/06/17 | 1,425.0 | 1,477.0 | 1,425.0 | 1,470.0 | 1,470.0 | 42,600 |
| 2020/06/16 | 1,412.0 | 1,429.0 | 1,385.0 | 1,429.0 | 1,429.0 | 39,000 |
| 2020/06/15 | 1,391.0 | 1,401.0 | 1,352.0 | 1,352.0 | 1,352.0 | 32,700 |
| 2020/06/12 | 1,400.0 | 1,411.0 | 1,370.0 | 1,403.0 | 1,403.0 | 23,400 |
| 2020/06/11 | 1,460.0 | 1,460.0 | 1,419.0 | 1,430.0 | 1,430.0 | 17,900 |
| 2020/06/10 | 1,492.0 | 1,492.0 | 1,458.0 | 1,460.0 | 1,460.0 | 23,600 |
| 2020/06/09 | 1,479.0 | 1,517.0 | 1,461.0 | 1,505.0 | 1,505.0 | 27,800 |
| 2020/06/08 | 1,505.0 | 1,507.0 | 1,460.0 | 1,478.0 | 1,478.0 | 33,100 |
| 2020/06/05 | 1,484.0 | 1,503.0 | 1,465.0 | 1,502.0 | 1,502.0 | 37,700 |
| 2020/06/04 | 1,471.0 | 1,510.0 | 1,455.0 | 1,492.0 | 1,492.0 | 36,900 |
| 2020/06/03 | 1,470.0 | 1,470.0 | 1,449.0 | 1,469.0 | 1,469.0 | 24,600 |
| 2020/06/02 | 1,477.0 | 1,477.0 | 1,445.0 | 1,464.0 | 1,464.0 | 22,000 |
| 2020/06/01 | 1,460.0 | 1,476.0 | 1,438.0 | 1,461.0 | 1,461.0 | 24,500 |
| 2020/05/29 | 1,456.0 | 1,483.0 | 1,403.0 | 1,476.0 | 1,476.0 | 269,400 |
| 2020/05/28 | 1,440.0 | 1,459.0 | 1,416.0 | 1,458.0 | 1,458.0 | 51,400 |
| 2020/05/27 | 1,379.0 | 1,431.0 | 1,361.0 | 1,416.0 | 1,416.0 | 65,700 |
| 2020/05/26 | 1,385.0 | 1,389.0 | 1,347.0 | 1,370.0 | 1,370.0 | 38,700 |
| 2020/05/25 | 1,369.0 | 1,382.0 | 1,335.0 | 1,373.0 | 1,373.0 | 40,400 |
| 2020/05/22 | 1,358.0 | 1,397.0 | 1,347.0 | 1,358.0 | 1,358.0 | 39,200 |
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。
