2,621円
荒川化学工業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) |
|---|---|---|---|---|---|---|
| 2022/01/28 | 1,133.0 | 1,142.0 | 1,132.0 | 1,142.0 | 1,142.0 | 24,200 |
| 2022/01/27 | 1,132.0 | 1,139.0 | 1,117.0 | 1,118.0 | 1,118.0 | 43,400 |
| 2022/01/26 | 1,141.0 | 1,145.0 | 1,131.0 | 1,131.0 | 1,131.0 | 18,200 |
| 2022/01/25 | 1,153.0 | 1,154.0 | 1,134.0 | 1,138.0 | 1,138.0 | 16,300 |
| 2022/01/24 | 1,136.0 | 1,157.0 | 1,135.0 | 1,155.0 | 1,155.0 | 19,200 |
| 2022/01/21 | 1,126.0 | 1,137.0 | 1,123.0 | 1,136.0 | 1,136.0 | 30,000 |
| 2022/01/20 | 1,139.0 | 1,150.0 | 1,131.0 | 1,131.0 | 1,131.0 | 24,100 |
| 2022/01/19 | 1,165.0 | 1,169.0 | 1,137.0 | 1,137.0 | 1,137.0 | 44,200 |
| 2022/01/18 | 1,186.0 | 1,186.0 | 1,172.0 | 1,174.0 | 1,174.0 | 10,100 |
| 2022/01/17 | 1,191.0 | 1,191.0 | 1,174.0 | 1,180.0 | 1,180.0 | 13,400 |
| 2022/01/14 | 1,182.0 | 1,182.0 | 1,168.0 | 1,177.0 | 1,177.0 | 18,500 |
| 2022/01/13 | 1,188.0 | 1,195.0 | 1,182.0 | 1,182.0 | 1,182.0 | 10,800 |
| 2022/01/12 | 1,167.0 | 1,189.0 | 1,167.0 | 1,188.0 | 1,188.0 | 16,500 |
| 2022/01/11 | 1,168.0 | 1,168.0 | 1,160.0 | 1,165.0 | 1,165.0 | 18,100 |
| 2022/01/07 | 1,185.0 | 1,188.0 | 1,166.0 | 1,168.0 | 1,168.0 | 27,000 |
| 2022/01/06 | 1,191.0 | 1,191.0 | 1,180.0 | 1,180.0 | 1,180.0 | 16,700 |
| 2022/01/05 | 1,200.0 | 1,201.0 | 1,190.0 | 1,198.0 | 1,198.0 | 12,100 |
| 2022/01/04 | 1,187.0 | 1,198.0 | 1,184.0 | 1,196.0 | 1,196.0 | 6,500 |
| 2021/12/30 | 1,190.0 | 1,199.0 | 1,187.0 | 1,192.0 | 1,192.0 | 5,800 |
| 2021/12/29 | 1,180.0 | 1,195.0 | 1,180.0 | 1,195.0 | 1,195.0 | 10,100 |
おすすめ条件でスクリーニングされた銘柄を見る
荒川化学工業の取引履歴を振り返りませんか？
荒川化学工業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。
