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) |
|---|---|---|---|---|---|---|
| 2018/05/28 | 8,500.0 | 8,650.0 | 8,380.0 | 8,430.0 | 2,107.5 | 383,300 |
| 2018/05/25 | 8,020.0 | 8,350.0 | 8,020.0 | 8,180.0 | 2,045.0 | 425,300 |
| 2018/05/24 | 8,090.0 | 8,090.0 | 7,870.0 | 7,940.0 | 1,985.0 | 193,500 |
| 2018/05/23 | 7,990.0 | 8,190.0 | 7,940.0 | 8,100.0 | 2,025.0 | 398,800 |
| 2018/05/22 | 7,690.0 | 7,840.0 | 7,640.0 | 7,790.0 | 1,947.5 | 264,300 |
| 2018/05/21 | 7,680.0 | 7,680.0 | 7,610.0 | 7,630.0 | 1,907.5 | 73,300 |
| 2018/05/18 | 7,550.0 | 7,660.0 | 7,520.0 | 7,610.0 | 1,902.5 | 82,300 |
| 2018/05/17 | 7,530.0 | 7,610.0 | 7,500.0 | 7,520.0 | 1,880.0 | 132,000 |
| 2018/05/16 | 7,560.0 | 7,610.0 | 7,480.0 | 7,510.0 | 1,877.5 | 135,600 |
| 2018/05/15 | 7,660.0 | 7,700.0 | 7,580.0 | 7,640.0 | 1,910.0 | 152,500 |
| 2018/05/14 | 7,650.0 | 7,710.0 | 7,570.0 | 7,660.0 | 1,915.0 | 152,200 |
| 2018/05/11 | 7,250.0 | 7,770.0 | 7,240.0 | 7,660.0 | 1,915.0 | 444,100 |
| 2018/05/10 | 7,250.0 | 7,260.0 | 7,120.0 | 7,160.0 | 1,790.0 | 164,900 |
| 2018/05/09 | 7,290.0 | 7,300.0 | 7,080.0 | 7,210.0 | 1,802.5 | 247,100 |
| 2018/05/08 | 7,420.0 | 7,500.0 | 7,170.0 | 7,230.0 | 1,807.5 | 603,500 |
| 2018/05/07 | 7,440.0 | 7,440.0 | 7,300.0 | 7,360.0 | 1,840.0 | 98,400 |
| 2018/05/02 | 7,360.0 | 7,480.0 | 7,360.0 | 7,440.0 | 1,860.0 | 103,500 |
| 2018/05/01 | 7,410.0 | 7,430.0 | 7,330.0 | 7,410.0 | 1,852.5 | 95,600 |
| 2018/04/27 | 7,480.0 | 7,480.0 | 7,400.0 | 7,440.0 | 1,860.0 | 81,000 |
| 2018/04/26 | 7,450.0 | 7,460.0 | 7,370.0 | 7,410.0 | 1,852.5 | 86,500 |
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。
