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) |
|---|---|---|---|---|---|---|
| 2020/05/21 | 1,353.0 | 1,367.0 | 1,324.0 | 1,353.0 | 1,353.0 | 31,500 |
| 2020/05/20 | 1,326.0 | 1,328.0 | 1,303.0 | 1,323.0 | 1,323.0 | 41,100 |
| 2020/05/19 | 1,332.0 | 1,335.0 | 1,303.0 | 1,313.0 | 1,313.0 | 42,700 |
| 2020/05/18 | 1,341.0 | 1,345.0 | 1,310.0 | 1,318.0 | 1,318.0 | 21,800 |
| 2020/05/15 | 1,330.0 | 1,346.0 | 1,317.0 | 1,340.0 | 1,340.0 | 59,600 |
| 2020/05/14 | 1,353.0 | 1,361.0 | 1,315.0 | 1,320.0 | 1,320.0 | 32,800 |
| 2020/05/13 | 1,330.0 | 1,352.0 | 1,300.0 | 1,348.0 | 1,348.0 | 47,800 |
| 2020/05/12 | 1,350.0 | 1,358.0 | 1,331.0 | 1,345.0 | 1,345.0 | 21,900 |
| 2020/05/11 | 1,361.0 | 1,364.0 | 1,331.0 | 1,350.0 | 1,350.0 | 36,200 |
| 2020/05/08 | 1,382.0 | 1,388.0 | 1,330.0 | 1,350.0 | 1,350.0 | 36,600 |
| 2020/05/07 | 1,376.0 | 1,401.0 | 1,330.0 | 1,345.0 | 1,345.0 | 51,700 |
| 2020/05/01 | 1,479.0 | 1,480.0 | 1,372.0 | 1,390.0 | 1,390.0 | 76,800 |
| 2020/04/30 | 1,532.0 | 1,559.0 | 1,444.0 | 1,471.0 | 1,471.0 | 129,700 |
| 2020/04/28 | 1,544.0 | 1,604.0 | 1,520.0 | 1,604.0 | 1,604.0 | 53,600 |
| 2020/04/27 | 1,554.0 | 1,555.0 | 1,518.0 | 1,549.0 | 1,549.0 | 23,900 |
| 2020/04/24 | 1,554.0 | 1,554.0 | 1,515.0 | 1,547.0 | 1,547.0 | 23,400 |
| 2020/04/23 | 1,550.0 | 1,560.0 | 1,508.0 | 1,554.0 | 1,554.0 | 23,600 |
| 2020/04/22 | 1,520.0 | 1,552.0 | 1,493.0 | 1,544.0 | 1,544.0 | 23,400 |
| 2020/04/21 | 1,555.0 | 1,555.0 | 1,509.0 | 1,539.0 | 1,539.0 | 16,500 |
| 2020/04/20 | 1,484.0 | 1,561.0 | 1,484.0 | 1,560.0 | 1,560.0 | 42,700 |
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。
