1,907円
日本触媒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) |
|---|---|---|---|---|---|---|
| 2018/11/16 | 6,960.0 | 7,130.0 | 6,920.0 | 7,080.0 | 1,770.0 | 235,700 |
| 2018/11/15 | 6,980.0 | 7,040.0 | 6,950.0 | 6,980.0 | 1,745.0 | 149,000 |
| 2018/11/14 | 6,910.0 | 6,990.0 | 6,810.0 | 6,980.0 | 1,745.0 | 203,600 |
| 2018/11/13 | 6,960.0 | 6,990.0 | 6,830.0 | 6,880.0 | 1,720.0 | 224,500 |
| 2018/11/12 | 6,750.0 | 7,130.0 | 6,750.0 | 7,080.0 | 1,770.0 | 301,600 |
| 2018/11/09 | 6,870.0 | 6,890.0 | 6,740.0 | 6,740.0 | 1,685.0 | 216,900 |
| 2018/11/08 | 7,160.0 | 7,210.0 | 6,840.0 | 6,870.0 | 1,717.5 | 216,300 |
| 2018/11/07 | 6,820.0 | 7,250.0 | 6,820.0 | 6,960.0 | 1,740.0 | 656,800 |
| 2018/11/06 | 7,510.0 | 7,580.0 | 6,550.0 | 6,720.0 | 1,680.0 | 610,000 |
| 2018/11/05 | 7,500.0 | 7,500.0 | 7,370.0 | 7,410.0 | 1,852.5 | 80,400 |
| 2018/11/02 | 7,410.0 | 7,510.0 | 7,350.0 | 7,500.0 | 1,875.0 | 127,500 |
| 2018/11/01 | 7,280.0 | 7,430.0 | 7,270.0 | 7,340.0 | 1,835.0 | 128,300 |
| 2018/10/31 | 7,250.0 | 7,290.0 | 7,180.0 | 7,280.0 | 1,820.0 | 109,600 |
| 2018/10/30 | 7,050.0 | 7,250.0 | 7,050.0 | 7,200.0 | 1,800.0 | 126,900 |
| 2018/10/29 | 7,260.0 | 7,310.0 | 7,130.0 | 7,150.0 | 1,787.5 | 86,100 |
| 2018/10/26 | 7,390.0 | 7,410.0 | 7,210.0 | 7,240.0 | 1,810.0 | 113,400 |
| 2018/10/25 | 7,330.0 | 7,380.0 | 7,230.0 | 7,350.0 | 1,837.5 | 256,500 |
| 2018/10/24 | 7,670.0 | 7,670.0 | 7,480.0 | 7,630.0 | 1,907.5 | 146,200 |
| 2018/10/23 | 7,740.0 | 7,740.0 | 7,510.0 | 7,520.0 | 1,880.0 | 113,600 |
| 2018/10/22 | 7,780.0 | 7,880.0 | 7,710.0 | 7,830.0 | 1,957.5 | 91,100 |
おすすめ条件でスクリーニングされた銘柄を見る
日本触媒の取引履歴を振り返りませんか？
日本触媒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。
