1,262円
川口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) |
|---|---|---|---|---|---|---|
| 2024/03/06 | 1,345.0 | 1,349.0 | 1,345.0 | 1,349.0 | 1,349.0 | 900 |
| 2024/03/05 | 1,345.0 | 1,349.0 | 1,338.0 | 1,349.0 | 1,349.0 | 400 |
| 2024/03/04 | 1,345.0 | 1,350.0 | 1,338.0 | 1,349.0 | 1,349.0 | 1,800 |
| 2024/03/01 | 1,345.0 | 1,345.0 | 1,331.0 | 1,340.0 | 1,340.0 | 1,000 |
| 2024/02/29 | 1,343.0 | 1,345.0 | 1,332.0 | 1,345.0 | 1,345.0 | 1,800 |
| 2024/02/28 | 1,325.0 | 1,348.0 | 1,325.0 | 1,343.0 | 1,343.0 | 700 |
| 2024/02/27 | 1,332.0 | 1,344.0 | 1,328.0 | 1,328.0 | 1,328.0 | 1,700 |
| 2024/02/26 | 1,338.0 | 1,340.0 | 1,328.0 | 1,331.0 | 1,331.0 | 1,300 |
| 2024/02/22 | 1,334.0 | 1,335.0 | 1,312.0 | 1,334.0 | 1,334.0 | 5,000 |
| 2024/02/21 | 1,343.0 | 1,343.0 | 1,333.0 | 1,334.0 | 1,334.0 | 1,000 |
| 2024/02/20 | 1,337.0 | 1,345.0 | 1,334.0 | 1,343.0 | 1,343.0 | 3,700 |
| 2024/02/19 | 1,335.0 | 1,349.0 | 1,333.0 | 1,333.0 | 1,333.0 | 2,100 |
| 2024/02/16 | 1,333.0 | 1,340.0 | 1,332.0 | 1,332.0 | 1,332.0 | 2,600 |
| 2024/02/15 | 1,335.0 | 1,338.0 | 1,331.0 | 1,333.0 | 1,333.0 | 1,500 |
| 2024/02/14 | 1,336.0 | 1,345.0 | 1,335.0 | 1,335.0 | 1,335.0 | 500 |
| 2024/02/13 | 1,340.0 | 1,348.0 | 1,331.0 | 1,332.0 | 1,332.0 | 3,400 |
| 2024/02/09 | 1,335.0 | 1,339.0 | 1,327.0 | 1,339.0 | 1,339.0 | 1,200 |
| 2024/02/08 | 1,325.0 | 1,358.0 | 1,325.0 | 1,326.0 | 1,326.0 | 3,700 |
| 2024/02/07 | 1,323.0 | 1,323.0 | 1,323.0 | 1,323.0 | 1,323.0 | 200 |
| 2024/02/06 | 1,330.0 | 1,331.0 | 1,327.0 | 1,327.0 | 1,327.0 | 300 |
おすすめ条件でスクリーニングされた銘柄を見る
川口化学工業の取引履歴を振り返りませんか？
川口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。
