2,035円
日本ケミファ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) |
|---|---|---|---|---|---|---|
| 2025/06/10 | 1,480.0 | 1,480.0 | 1,480.0 | 1,480.0 | 1,480.0 | 3,600 |
| 2025/06/09 | 1,480.0 | 1,480.0 | 1,480.0 | 1,480.0 | 1,480.0 | 2,000 |
| 2025/06/06 | 1,477.0 | 1,479.0 | 1,462.0 | 1,478.0 | 1,478.0 | 2,700 |
| 2025/06/05 | 1,470.0 | 1,470.0 | 1,460.0 | 1,461.0 | 1,461.0 | 2,400 |
| 2025/06/04 | 1,475.0 | 1,479.0 | 1,470.0 | 1,470.0 | 1,470.0 | 8,300 |
| 2025/06/03 | 1,475.0 | 1,475.0 | 1,475.0 | 1,475.0 | 1,475.0 | 200 |
| 2025/06/02 | 1,471.0 | 1,484.0 | 1,471.0 | 1,474.0 | 1,474.0 | 1,200 |
| 2025/05/30 | 1,482.0 | 1,484.0 | 1,457.0 | 1,471.0 | 1,471.0 | 1,300 |
| 2025/05/29 | 1,465.0 | 1,480.0 | 1,465.0 | 1,480.0 | 1,480.0 | 800 |
| 2025/05/28 | 1,480.0 | 1,489.0 | 1,462.0 | 1,489.0 | 1,489.0 | 500 |
| 2025/05/27 | 1,471.0 | 1,488.0 | 1,448.0 | 1,480.0 | 1,480.0 | 2,800 |
| 2025/05/26 | 1,488.0 | 1,491.0 | 1,471.0 | 1,480.0 | 1,480.0 | 11,700 |
| 2025/05/23 | 1,470.0 | 1,485.0 | 1,470.0 | 1,485.0 | 1,485.0 | 1,600 |
| 2025/05/22 | 1,461.0 | 1,462.0 | 1,450.0 | 1,450.0 | 1,450.0 | 1,400 |
| 2025/05/21 | 1,465.0 | 1,465.0 | 1,448.0 | 1,461.0 | 1,461.0 | 3,400 |
| 2025/05/20 | 1,459.0 | 1,464.0 | 1,452.0 | 1,464.0 | 1,464.0 | 1,200 |
| 2025/05/19 | 1,458.0 | 1,461.0 | 1,458.0 | 1,459.0 | 1,459.0 | 700 |
| 2025/05/16 | 1,477.0 | 1,482.0 | 1,457.0 | 1,457.0 | 1,457.0 | 1,500 |
| 2025/05/15 | 1,520.0 | 1,520.0 | 1,460.0 | 1,477.0 | 1,477.0 | 5,400 |
| 2025/05/14 | 1,518.0 | 1,534.0 | 1,518.0 | 1,530.0 | 1,530.0 | 3,200 |
おすすめ条件でスクリーニングされた銘柄を見る
日本ケミファの取引履歴を振り返りませんか？
日本ケミファ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。
