1,832円
石原ケミカル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) |
|---|---|---|---|---|---|---|
| 2022/02/02 | 1,262.0 | 1,314.0 | 1,262.0 | 1,314.0 | 1,314.0 | 26,400 |
| 2022/02/01 | 1,264.0 | 1,274.0 | 1,242.0 | 1,249.0 | 1,249.0 | 33,000 |
| 2022/01/31 | 1,278.0 | 1,296.0 | 1,264.0 | 1,270.0 | 1,270.0 | 30,900 |
| 2022/01/28 | 1,333.0 | 1,333.0 | 1,244.0 | 1,293.0 | 1,293.0 | 58,700 |
| 2022/01/27 | 1,296.0 | 1,297.0 | 1,249.0 | 1,254.0 | 1,254.0 | 30,200 |
| 2022/01/26 | 1,300.0 | 1,311.0 | 1,288.0 | 1,288.0 | 1,288.0 | 12,800 |
| 2022/01/25 | 1,321.0 | 1,334.0 | 1,290.0 | 1,300.0 | 1,300.0 | 24,000 |
| 2022/01/24 | 1,311.0 | 1,333.0 | 1,303.0 | 1,321.0 | 1,321.0 | 12,700 |
| 2022/01/21 | 1,303.0 | 1,325.0 | 1,299.0 | 1,325.0 | 1,325.0 | 19,600 |
| 2022/01/20 | 1,294.0 | 1,321.0 | 1,284.0 | 1,304.0 | 1,304.0 | 23,300 |
| 2022/01/19 | 1,314.0 | 1,331.0 | 1,294.0 | 1,294.0 | 1,294.0 | 24,000 |
| 2022/01/18 | 1,338.0 | 1,343.0 | 1,319.0 | 1,334.0 | 1,334.0 | 21,700 |
| 2022/01/17 | 1,358.0 | 1,358.0 | 1,335.0 | 1,338.0 | 1,338.0 | 13,600 |
| 2022/01/14 | 1,374.0 | 1,374.0 | 1,329.0 | 1,347.0 | 1,347.0 | 18,400 |
| 2022/01/13 | 1,370.0 | 1,387.0 | 1,357.0 | 1,374.0 | 1,374.0 | 17,000 |
| 2022/01/12 | 1,342.0 | 1,364.0 | 1,324.0 | 1,359.0 | 1,359.0 | 14,300 |
| 2022/01/11 | 1,335.0 | 1,354.0 | 1,306.0 | 1,346.0 | 1,346.0 | 23,300 |
| 2022/01/07 | 1,350.0 | 1,352.0 | 1,307.0 | 1,323.0 | 1,323.0 | 17,100 |
| 2022/01/06 | 1,380.0 | 1,380.0 | 1,338.0 | 1,338.0 | 1,338.0 | 18,900 |
| 2022/01/05 | 1,410.0 | 1,410.0 | 1,360.0 | 1,382.0 | 1,382.0 | 17,000 |
おすすめ条件でスクリーニングされた銘柄を見る
石原ケミカルの取引履歴を振り返りませんか？
石原ケミカル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。
