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) |
|---|---|---|---|---|---|---|
| 2018/06/25 | 7,880.0 | 7,960.0 | 7,830.0 | 7,860.0 | 1,965.0 | 139,800 |
| 2018/06/22 | 7,840.0 | 7,940.0 | 7,780.0 | 7,880.0 | 1,970.0 | 272,600 |
| 2018/06/21 | 7,990.0 | 8,060.0 | 7,850.0 | 7,880.0 | 1,970.0 | 205,000 |
| 2018/06/20 | 8,010.0 | 8,090.0 | 7,920.0 | 8,040.0 | 2,010.0 | 189,200 |
| 2018/06/19 | 8,180.0 | 8,220.0 | 8,060.0 | 8,070.0 | 2,017.5 | 143,300 |
| 2018/06/18 | 8,290.0 | 8,380.0 | 8,250.0 | 8,300.0 | 2,075.0 | 100,400 |
| 2018/06/15 | 8,410.0 | 8,470.0 | 8,260.0 | 8,290.0 | 2,072.5 | 200,600 |
| 2018/06/14 | 8,450.0 | 8,490.0 | 8,390.0 | 8,440.0 | 2,110.0 | 82,600 |
| 2018/06/13 | 8,590.0 | 8,620.0 | 8,480.0 | 8,490.0 | 2,122.5 | 129,000 |
| 2018/06/12 | 8,640.0 | 8,640.0 | 8,530.0 | 8,590.0 | 2,147.5 | 121,200 |
| 2018/06/11 | 8,600.0 | 8,700.0 | 8,550.0 | 8,580.0 | 2,145.0 | 180,600 |
| 2018/06/08 | 8,640.0 | 8,750.0 | 8,580.0 | 8,610.0 | 2,152.5 | 196,600 |
| 2018/06/07 | 8,560.0 | 8,650.0 | 8,540.0 | 8,640.0 | 2,160.0 | 168,100 |
| 2018/06/06 | 8,540.0 | 8,570.0 | 8,440.0 | 8,480.0 | 2,120.0 | 180,200 |
| 2018/06/05 | 8,610.0 | 8,690.0 | 8,540.0 | 8,600.0 | 2,150.0 | 191,700 |
| 2018/06/04 | 8,540.0 | 8,630.0 | 8,510.0 | 8,580.0 | 2,145.0 | 210,000 |
| 2018/06/01 | 8,370.0 | 8,510.0 | 8,310.0 | 8,450.0 | 2,112.5 | 176,900 |
| 2018/05/31 | 8,470.0 | 8,560.0 | 8,380.0 | 8,390.0 | 2,097.5 | 297,900 |
| 2018/05/30 | 8,210.0 | 8,480.0 | 8,210.0 | 8,450.0 | 2,112.5 | 348,900 |
| 2018/05/29 | 8,460.0 | 8,510.0 | 8,360.0 | 8,480.0 | 2,120.0 | 202,200 |
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。
