4,703円
日本カーボン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) |
|---|---|---|---|---|---|---|
| 2018/08/14 | 6,660.0 | 6,800.0 | 6,620.0 | 6,700.0 | 6,700.0 | 471,800 |
| 2018/08/13 | 6,550.0 | 6,940.0 | 6,400.0 | 6,540.0 | 6,540.0 | 743,100 |
| 2018/08/10 | 6,700.0 | 6,820.0 | 6,520.0 | 6,740.0 | 6,740.0 | 637,200 |
| 2018/08/09 | 6,230.0 | 6,720.0 | 6,060.0 | 6,700.0 | 6,700.0 | 742,300 |
| 2018/08/08 | 6,500.0 | 6,520.0 | 6,230.0 | 6,260.0 | 6,260.0 | 411,500 |
| 2018/08/07 | 6,450.0 | 6,590.0 | 6,450.0 | 6,570.0 | 6,570.0 | 215,800 |
| 2018/08/06 | 6,590.0 | 6,610.0 | 6,450.0 | 6,500.0 | 6,500.0 | 230,000 |
| 2018/08/03 | 6,640.0 | 6,660.0 | 6,530.0 | 6,610.0 | 6,610.0 | 224,500 |
| 2018/08/02 | 6,570.0 | 6,710.0 | 6,500.0 | 6,640.0 | 6,640.0 | 355,800 |
| 2018/08/01 | 6,480.0 | 6,600.0 | 6,460.0 | 6,590.0 | 6,590.0 | 272,500 |
| 2018/07/31 | 6,350.0 | 6,440.0 | 6,300.0 | 6,420.0 | 6,420.0 | 181,900 |
| 2018/07/30 | 6,340.0 | 6,440.0 | 6,320.0 | 6,390.0 | 6,390.0 | 215,900 |
| 2018/07/27 | 6,350.0 | 6,360.0 | 6,270.0 | 6,350.0 | 6,350.0 | 161,500 |
| 2018/07/26 | 6,190.0 | 6,410.0 | 6,170.0 | 6,330.0 | 6,330.0 | 350,800 |
| 2018/07/25 | 5,980.0 | 6,220.0 | 5,950.0 | 6,210.0 | 6,210.0 | 275,600 |
| 2018/07/24 | 6,020.0 | 6,030.0 | 5,840.0 | 5,980.0 | 5,980.0 | 297,700 |
| 2018/07/23 | 6,180.0 | 6,180.0 | 5,940.0 | 5,950.0 | 5,950.0 | 410,900 |
| 2018/07/20 | 6,290.0 | 6,300.0 | 6,160.0 | 6,280.0 | 6,280.0 | 348,800 |
| 2018/07/19 | 6,100.0 | 6,280.0 | 6,080.0 | 6,140.0 | 6,140.0 | 215,600 |
| 2018/07/18 | 6,220.0 | 6,240.0 | 6,030.0 | 6,060.0 | 6,060.0 | 247,900 |
おすすめ条件でスクリーニングされた銘柄を見る
日本カーボンの取引履歴を振り返りませんか？
日本カーボン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。
