5,552円
日産化学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) |
|---|---|---|---|---|---|---|
| 2022/10/21 | 6,680.0 | 6,720.0 | 6,590.0 | 6,620.0 | 6,620.0 | 431,100 |
| 2022/10/20 | 6,700.0 | 6,730.0 | 6,650.0 | 6,700.0 | 6,700.0 | 366,000 |
| 2022/10/19 | 6,890.0 | 6,890.0 | 6,800.0 | 6,800.0 | 6,800.0 | 267,800 |
| 2022/10/18 | 6,870.0 | 6,870.0 | 6,730.0 | 6,790.0 | 6,790.0 | 405,700 |
| 2022/10/17 | 6,690.0 | 6,730.0 | 6,630.0 | 6,700.0 | 6,700.0 | 439,200 |
| 2022/10/14 | 6,730.0 | 6,840.0 | 6,730.0 | 6,810.0 | 6,810.0 | 630,400 |
| 2022/10/13 | 6,730.0 | 6,780.0 | 6,670.0 | 6,670.0 | 6,670.0 | 334,800 |
| 2022/10/12 | 6,770.0 | 6,860.0 | 6,750.0 | 6,790.0 | 6,790.0 | 562,400 |
| 2022/10/11 | 6,590.0 | 6,780.0 | 6,540.0 | 6,710.0 | 6,710.0 | 676,000 |
| 2022/10/07 | 6,720.0 | 6,720.0 | 6,610.0 | 6,650.0 | 6,650.0 | 314,800 |
| 2022/10/06 | 6,660.0 | 6,780.0 | 6,650.0 | 6,750.0 | 6,750.0 | 428,900 |
| 2022/10/05 | 6,690.0 | 6,750.0 | 6,640.0 | 6,720.0 | 6,720.0 | 541,600 |
| 2022/10/04 | 6,570.0 | 6,640.0 | 6,550.0 | 6,620.0 | 6,620.0 | 530,500 |
| 2022/10/03 | 6,400.0 | 6,480.0 | 6,350.0 | 6,470.0 | 6,470.0 | 507,900 |
| 2022/09/30 | 6,510.0 | 6,560.0 | 6,380.0 | 6,450.0 | 6,450.0 | 1,095,400 |
| 2022/09/29 | 6,460.0 | 6,540.0 | 6,450.0 | 6,510.0 | 6,510.0 | 641,500 |
| 2022/09/28 | 6,460.0 | 6,560.0 | 6,390.0 | 6,430.0 | 6,430.0 | 824,000 |
| 2022/09/27 | 6,470.0 | 6,570.0 | 6,470.0 | 6,500.0 | 6,500.0 | 541,100 |
| 2022/09/26 | 6,550.0 | 6,550.0 | 6,370.0 | 6,440.0 | 6,440.0 | 644,600 |
| 2022/09/22 | 6,620.0 | 6,680.0 | 6,580.0 | 6,680.0 | 6,680.0 | 407,400 |
おすすめ条件でスクリーニングされた銘柄を見る
日産化学の取引履歴を振り返りませんか？
日産化学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。
