5,560円
日本特殊陶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) |
|---|---|---|---|---|---|---|
| 2020/07/15 | 1,532.0 | 1,574.0 | 1,531.0 | 1,558.0 | 1,558.0 | 1,035,400 |
| 2020/07/14 | 1,482.0 | 1,501.0 | 1,464.0 | 1,501.0 | 1,501.0 | 890,800 |
| 2020/07/13 | 1,456.0 | 1,478.0 | 1,454.0 | 1,477.0 | 1,477.0 | 879,700 |
| 2020/07/10 | 1,464.0 | 1,467.0 | 1,422.0 | 1,424.0 | 1,424.0 | 1,227,900 |
| 2020/07/09 | 1,474.0 | 1,487.0 | 1,444.0 | 1,467.0 | 1,467.0 | 1,237,500 |
| 2020/07/08 | 1,491.0 | 1,518.0 | 1,475.0 | 1,491.0 | 1,491.0 | 1,206,300 |
| 2020/07/07 | 1,550.0 | 1,555.0 | 1,499.0 | 1,507.0 | 1,507.0 | 1,477,900 |
| 2020/07/06 | 1,524.0 | 1,560.0 | 1,522.0 | 1,560.0 | 1,560.0 | 978,400 |
| 2020/07/03 | 1,557.0 | 1,558.0 | 1,516.0 | 1,536.0 | 1,536.0 | 337,700 |
| 2020/07/02 | 1,544.0 | 1,547.0 | 1,518.0 | 1,531.0 | 1,531.0 | 952,800 |
| 2020/07/01 | 1,544.0 | 1,548.0 | 1,517.0 | 1,537.0 | 1,537.0 | 684,600 |
| 2020/06/30 | 1,556.0 | 1,579.0 | 1,541.0 | 1,544.0 | 1,544.0 | 601,700 |
| 2020/06/29 | 1,533.0 | 1,548.0 | 1,520.0 | 1,527.0 | 1,527.0 | 680,800 |
| 2020/06/26 | 1,591.0 | 1,602.0 | 1,562.0 | 1,575.0 | 1,575.0 | 650,800 |
| 2020/06/25 | 1,549.0 | 1,559.0 | 1,540.0 | 1,554.0 | 1,554.0 | 877,000 |
| 2020/06/24 | 1,571.0 | 1,599.0 | 1,555.0 | 1,583.0 | 1,583.0 | 761,400 |
| 2020/06/23 | 1,551.0 | 1,581.0 | 1,532.0 | 1,569.0 | 1,569.0 | 1,734,200 |
| 2020/06/22 | 1,619.0 | 1,620.0 | 1,594.0 | 1,595.0 | 1,595.0 | 661,700 |
| 2020/06/19 | 1,649.0 | 1,649.0 | 1,615.0 | 1,618.0 | 1,618.0 | 889,700 |
| 2020/06/18 | 1,651.0 | 1,659.0 | 1,603.0 | 1,636.0 | 1,636.0 | 469,600 |
おすすめ条件でスクリーニングされた銘柄を見る
日本特殊陶業の取引履歴を振り返りませんか？
日本特殊陶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。
