1,927円
保土谷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) |
|---|---|---|---|---|---|---|
| 2018/01/19 | 6,100.0 | 6,240.0 | 6,100.0 | 6,230.0 | 3,115.0 | 77,200 |
| 2018/01/18 | 6,280.0 | 6,380.0 | 6,130.0 | 6,140.0 | 3,070.0 | 114,400 |
| 2018/01/17 | 6,330.0 | 6,350.0 | 6,250.0 | 6,250.0 | 3,125.0 | 95,700 |
| 2018/01/16 | 6,340.0 | 6,420.0 | 6,290.0 | 6,400.0 | 3,200.0 | 99,200 |
| 2018/01/15 | 6,400.0 | 6,420.0 | 6,260.0 | 6,340.0 | 3,170.0 | 72,900 |
| 2018/01/12 | 6,400.0 | 6,420.0 | 6,320.0 | 6,330.0 | 3,165.0 | 54,100 |
| 2018/01/11 | 6,360.0 | 6,400.0 | 6,330.0 | 6,350.0 | 3,175.0 | 57,300 |
| 2018/01/10 | 6,440.0 | 6,460.0 | 6,350.0 | 6,410.0 | 3,205.0 | 122,600 |
| 2018/01/09 | 6,360.0 | 6,440.0 | 6,310.0 | 6,410.0 | 3,205.0 | 128,500 |
| 2018/01/05 | 6,160.0 | 6,280.0 | 6,140.0 | 6,260.0 | 3,130.0 | 113,500 |
| 2018/01/04 | 6,100.0 | 6,150.0 | 6,030.0 | 6,140.0 | 3,070.0 | 126,500 |
| 2017/12/29 | 5,990.0 | 6,040.0 | 5,910.0 | 5,960.0 | 2,980.0 | 85,900 |
| 2017/12/28 | 5,980.0 | 6,000.0 | 5,900.0 | 5,920.0 | 2,960.0 | 79,800 |
| 2017/12/27 | 5,920.0 | 5,950.0 | 5,820.0 | 5,900.0 | 2,950.0 | 111,400 |
| 2017/12/26 | 5,920.0 | 6,060.0 | 5,830.0 | 5,870.0 | 2,935.0 | 227,400 |
| 2017/12/25 | 6,270.0 | 6,280.0 | 5,870.0 | 5,930.0 | 2,965.0 | 327,300 |
| 2017/12/22 | 6,340.0 | 6,340.0 | 6,220.0 | 6,270.0 | 3,135.0 | 92,400 |
| 2017/12/21 | 6,400.0 | 6,400.0 | 6,290.0 | 6,320.0 | 3,160.0 | 79,800 |
| 2017/12/20 | 6,310.0 | 6,430.0 | 6,310.0 | 6,390.0 | 3,195.0 | 110,400 |
| 2017/12/19 | 6,390.0 | 6,410.0 | 6,290.0 | 6,300.0 | 3,150.0 | 97,000 |
おすすめ条件でスクリーニングされた銘柄を見る
保土谷化学工業の取引履歴を振り返りませんか？
保土谷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。
