1,564円
日本化薬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) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 1,352.5 | 1,357.5 | 1,341.5 | 1,346.5 | 1,346.5 | 592,300 |
| 2025/08/06 | 1,336.5 | 1,353.5 | 1,336.0 | 1,345.5 | 1,345.5 | 577,000 |
| 2025/08/05 | 1,348.0 | 1,349.0 | 1,339.0 | 1,344.5 | 1,344.5 | 643,700 |
| 2025/08/04 | 1,329.5 | 1,344.0 | 1,320.5 | 1,341.0 | 1,341.0 | 960,400 |
| 2025/08/01 | 1,369.0 | 1,372.5 | 1,338.0 | 1,340.5 | 1,340.5 | 1,502,400 |
| 2025/07/31 | 1,410.0 | 1,428.5 | 1,406.5 | 1,415.0 | 1,415.0 | 1,933,300 |
| 2025/07/30 | 1,394.0 | 1,410.0 | 1,389.0 | 1,403.0 | 1,403.0 | 712,600 |
| 2025/07/29 | 1,382.0 | 1,391.0 | 1,375.5 | 1,389.5 | 1,389.5 | 540,200 |
| 2025/07/28 | 1,388.0 | 1,400.0 | 1,385.0 | 1,397.5 | 1,397.5 | 381,200 |
| 2025/07/25 | 1,367.0 | 1,386.0 | 1,358.0 | 1,383.5 | 1,383.5 | 553,300 |
| 2025/07/24 | 1,365.0 | 1,371.0 | 1,361.5 | 1,371.0 | 1,371.0 | 463,800 |
| 2025/07/23 | 1,357.5 | 1,367.5 | 1,355.0 | 1,359.5 | 1,359.5 | 631,300 |
| 2025/07/22 | 1,348.0 | 1,357.5 | 1,344.0 | 1,349.0 | 1,349.0 | 571,100 |
| 2025/07/18 | 1,350.0 | 1,353.5 | 1,347.0 | 1,347.0 | 1,347.0 | 267,600 |
| 2025/07/17 | 1,338.0 | 1,349.0 | 1,337.5 | 1,348.0 | 1,348.0 | 259,100 |
| 2025/07/16 | 1,336.0 | 1,344.0 | 1,335.5 | 1,340.5 | 1,340.5 | 290,000 |
| 2025/07/15 | 1,334.5 | 1,338.0 | 1,330.5 | 1,336.0 | 1,336.0 | 290,600 |
| 2025/07/14 | 1,325.0 | 1,336.0 | 1,321.0 | 1,334.5 | 1,334.5 | 290,300 |
| 2025/07/11 | 1,323.0 | 1,331.5 | 1,321.0 | 1,324.5 | 1,324.5 | 394,200 |
| 2025/07/10 | 1,317.5 | 1,321.0 | 1,312.5 | 1,321.0 | 1,321.0 | 645,200 |
おすすめ条件でスクリーニングされた銘柄を見る
日本化薬の取引履歴を振り返りませんか？
日本化薬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。
