1,410円
荒川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) |
|---|---|---|---|---|---|---|
| 2022/02/17 | 1,136.0 | 1,136.0 | 1,126.0 | 1,131.0 | 1,131.0 | 12,800 |
| 2022/02/16 | 1,138.0 | 1,139.0 | 1,129.0 | 1,139.0 | 1,139.0 | 28,600 |
| 2022/02/15 | 1,130.0 | 1,133.0 | 1,122.0 | 1,123.0 | 1,123.0 | 25,000 |
| 2022/02/14 | 1,123.0 | 1,128.0 | 1,121.0 | 1,125.0 | 1,125.0 | 33,100 |
| 2022/02/10 | 1,130.0 | 1,137.0 | 1,126.0 | 1,131.0 | 1,131.0 | 33,800 |
| 2022/02/09 | 1,142.0 | 1,142.0 | 1,129.0 | 1,129.0 | 1,129.0 | 21,700 |
| 2022/02/08 | 1,131.0 | 1,139.0 | 1,129.0 | 1,134.0 | 1,134.0 | 13,800 |
| 2022/02/07 | 1,135.0 | 1,143.0 | 1,125.0 | 1,126.0 | 1,126.0 | 29,600 |
| 2022/02/04 | 1,126.0 | 1,139.0 | 1,126.0 | 1,133.0 | 1,133.0 | 22,400 |
| 2022/02/03 | 1,138.0 | 1,150.0 | 1,125.0 | 1,125.0 | 1,125.0 | 52,200 |
| 2022/02/02 | 1,155.0 | 1,160.0 | 1,127.0 | 1,142.0 | 1,142.0 | 68,800 |
| 2022/02/01 | 1,174.0 | 1,177.0 | 1,161.0 | 1,171.0 | 1,171.0 | 34,200 |
| 2022/01/31 | 1,146.0 | 1,153.0 | 1,136.0 | 1,151.0 | 1,151.0 | 17,500 |
| 2022/01/28 | 1,133.0 | 1,142.0 | 1,132.0 | 1,142.0 | 1,142.0 | 24,200 |
| 2022/01/27 | 1,132.0 | 1,139.0 | 1,117.0 | 1,118.0 | 1,118.0 | 43,400 |
| 2022/01/26 | 1,141.0 | 1,145.0 | 1,131.0 | 1,131.0 | 1,131.0 | 18,200 |
| 2022/01/25 | 1,153.0 | 1,154.0 | 1,134.0 | 1,138.0 | 1,138.0 | 16,300 |
| 2022/01/24 | 1,136.0 | 1,157.0 | 1,135.0 | 1,155.0 | 1,155.0 | 19,200 |
| 2022/01/21 | 1,126.0 | 1,137.0 | 1,123.0 | 1,136.0 | 1,136.0 | 30,000 |
| 2022/01/20 | 1,139.0 | 1,150.0 | 1,131.0 | 1,131.0 | 1,131.0 | 24,100 |
おすすめ条件でスクリーニングされた銘柄を見る
荒川化学工業の取引履歴を振り返りませんか？
荒川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。
