1,052円
生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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 1,165.0 | 1,168.0 | 1,145.0 | 1,154.0 | 1,154.0 | 40,000 |
| 2020/06/26 | 1,148.0 | 1,171.0 | 1,148.0 | 1,166.0 | 1,166.0 | 42,500 |
| 2020/06/25 | 1,143.0 | 1,154.0 | 1,136.0 | 1,144.0 | 1,144.0 | 28,000 |
| 2020/06/24 | 1,171.0 | 1,171.0 | 1,155.0 | 1,157.0 | 1,157.0 | 21,900 |
| 2020/06/23 | 1,193.0 | 1,194.0 | 1,156.0 | 1,174.0 | 1,174.0 | 42,300 |
| 2020/06/22 | 1,191.0 | 1,195.0 | 1,176.0 | 1,182.0 | 1,182.0 | 32,600 |
| 2020/06/19 | 1,180.0 | 1,206.0 | 1,170.0 | 1,201.0 | 1,201.0 | 70,700 |
| 2020/06/18 | 1,172.0 | 1,180.0 | 1,163.0 | 1,175.0 | 1,175.0 | 35,500 |
| 2020/06/17 | 1,158.0 | 1,180.0 | 1,154.0 | 1,167.0 | 1,167.0 | 36,900 |
| 2020/06/16 | 1,138.0 | 1,163.0 | 1,121.0 | 1,162.0 | 1,162.0 | 59,600 |
| 2020/06/15 | 1,139.0 | 1,162.0 | 1,106.0 | 1,106.0 | 1,106.0 | 52,100 |
| 2020/06/12 | 1,125.0 | 1,154.0 | 1,116.0 | 1,141.0 | 1,141.0 | 75,100 |
| 2020/06/11 | 1,176.0 | 1,197.0 | 1,138.0 | 1,141.0 | 1,141.0 | 109,300 |
| 2020/06/10 | 1,149.0 | 1,177.0 | 1,135.0 | 1,171.0 | 1,171.0 | 59,400 |
| 2020/06/09 | 1,160.0 | 1,160.0 | 1,132.0 | 1,139.0 | 1,139.0 | 38,100 |
| 2020/06/08 | 1,132.0 | 1,147.0 | 1,123.0 | 1,147.0 | 1,147.0 | 28,900 |
| 2020/06/05 | 1,140.0 | 1,142.0 | 1,120.0 | 1,129.0 | 1,129.0 | 39,600 |
| 2020/06/04 | 1,158.0 | 1,163.0 | 1,128.0 | 1,141.0 | 1,141.0 | 31,500 |
| 2020/06/03 | 1,125.0 | 1,150.0 | 1,118.0 | 1,147.0 | 1,147.0 | 65,000 |
| 2020/06/02 | 1,129.0 | 1,129.0 | 1,110.0 | 1,112.0 | 1,112.0 | 59,700 |
おすすめ条件でスクリーニングされた銘柄を見る
生化学工業の取引履歴を振り返りませんか？
生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。
