1,688円
神島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) |
|---|---|---|---|---|---|---|
| 2021/04/21 | 1,505.0 | 1,597.0 | 1,486.0 | 1,531.0 | 1,531.0 | 124,600 |
| 2021/04/20 | 1,511.0 | 1,581.0 | 1,477.0 | 1,542.0 | 1,542.0 | 74,700 |
| 2021/04/19 | 1,524.0 | 1,543.0 | 1,498.0 | 1,519.0 | 1,519.0 | 25,500 |
| 2021/04/16 | 1,521.0 | 1,528.0 | 1,508.0 | 1,524.0 | 1,524.0 | 15,800 |
| 2021/04/15 | 1,516.0 | 1,531.0 | 1,510.0 | 1,524.0 | 1,524.0 | 7,500 |
| 2021/04/14 | 1,525.0 | 1,533.0 | 1,504.0 | 1,525.0 | 1,525.0 | 21,300 |
| 2021/04/13 | 1,551.0 | 1,562.0 | 1,525.0 | 1,525.0 | 1,525.0 | 28,200 |
| 2021/04/12 | 1,593.0 | 1,593.0 | 1,559.0 | 1,563.0 | 1,563.0 | 27,200 |
| 2021/04/09 | 1,578.0 | 1,586.0 | 1,566.0 | 1,580.0 | 1,580.0 | 24,800 |
| 2021/04/08 | 1,604.0 | 1,604.0 | 1,576.0 | 1,581.0 | 1,581.0 | 18,300 |
| 2021/04/07 | 1,542.0 | 1,608.0 | 1,538.0 | 1,600.0 | 1,600.0 | 55,700 |
| 2021/04/06 | 1,572.0 | 1,579.0 | 1,530.0 | 1,540.0 | 1,540.0 | 52,200 |
| 2021/04/05 | 1,607.0 | 1,607.0 | 1,569.0 | 1,575.0 | 1,575.0 | 33,200 |
| 2021/04/02 | 1,573.0 | 1,610.0 | 1,564.0 | 1,610.0 | 1,610.0 | 41,900 |
| 2021/04/01 | 1,595.0 | 1,617.0 | 1,576.0 | 1,580.0 | 1,580.0 | 30,100 |
| 2021/03/31 | 1,590.0 | 1,601.0 | 1,584.0 | 1,593.0 | 1,593.0 | 54,200 |
| 2021/03/30 | 1,571.0 | 1,613.0 | 1,554.0 | 1,591.0 | 1,591.0 | 52,000 |
| 2021/03/29 | 1,638.0 | 1,638.0 | 1,569.0 | 1,580.0 | 1,580.0 | 50,300 |
| 2021/03/26 | 1,600.0 | 1,638.0 | 1,571.0 | 1,610.0 | 1,610.0 | 55,900 |
| 2021/03/25 | 1,582.0 | 1,595.0 | 1,535.0 | 1,591.0 | 1,591.0 | 63,700 |
おすすめ条件でスクリーニングされた銘柄を見る
神島化学工業の取引履歴を振り返りませんか？
神島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。
