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) |
|---|---|---|---|---|---|---|
| 2018/09/19 | 1,362.0 | 1,365.0 | 1,330.0 | 1,358.0 | 1,358.0 | 27,000 |
| 2018/09/18 | 1,325.0 | 1,353.0 | 1,325.0 | 1,345.0 | 1,345.0 | 18,700 |
| 2018/09/14 | 1,332.0 | 1,343.0 | 1,324.0 | 1,325.0 | 1,325.0 | 27,400 |
| 2018/09/13 | 1,312.0 | 1,328.0 | 1,302.0 | 1,321.0 | 1,321.0 | 10,100 |
| 2018/09/12 | 1,345.0 | 1,345.0 | 1,315.0 | 1,326.0 | 1,326.0 | 16,500 |
| 2018/09/11 | 1,328.0 | 1,349.0 | 1,328.0 | 1,338.0 | 1,338.0 | 13,800 |
| 2018/09/10 | 1,315.0 | 1,334.0 | 1,314.0 | 1,328.0 | 1,328.0 | 11,900 |
| 2018/09/07 | 1,301.0 | 1,314.0 | 1,300.0 | 1,310.0 | 1,310.0 | 7,400 |
| 2018/09/06 | 1,306.0 | 1,320.0 | 1,302.0 | 1,307.0 | 1,307.0 | 5,500 |
| 2018/09/05 | 1,322.0 | 1,328.0 | 1,314.0 | 1,316.0 | 1,316.0 | 10,900 |
| 2018/09/04 | 1,338.0 | 1,338.0 | 1,318.0 | 1,325.0 | 1,325.0 | 12,200 |
| 2018/09/03 | 1,362.0 | 1,362.0 | 1,322.0 | 1,331.0 | 1,331.0 | 10,300 |
| 2018/08/31 | 1,356.0 | 1,381.0 | 1,344.0 | 1,362.0 | 1,362.0 | 4,600 |
| 2018/08/30 | 1,406.0 | 1,406.0 | 1,354.0 | 1,360.0 | 1,360.0 | 20,700 |
| 2018/08/29 | 1,324.0 | 1,388.0 | 1,324.0 | 1,379.0 | 1,379.0 | 34,100 |
| 2018/08/28 | 1,345.0 | 1,362.0 | 1,316.0 | 1,324.0 | 1,324.0 | 14,100 |
| 2018/08/27 | 1,310.0 | 1,335.0 | 1,308.0 | 1,331.0 | 1,331.0 | 9,800 |
| 2018/08/24 | 1,300.0 | 1,315.0 | 1,299.0 | 1,304.0 | 1,304.0 | 8,900 |
| 2018/08/23 | 1,282.0 | 1,300.0 | 1,282.0 | 1,296.0 | 1,296.0 | 7,300 |
| 2018/08/22 | 1,273.0 | 1,285.0 | 1,273.0 | 1,282.0 | 1,282.0 | 7,100 |
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。
