1,846円
日本触媒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) |
|---|---|---|---|---|---|---|
| 2017/11/20 | 8,010.0 | 8,050.0 | 8,000.0 | 8,020.0 | 2,005.0 | 59,300 |
| 2017/11/17 | 8,190.0 | 8,200.0 | 8,010.0 | 8,050.0 | 2,012.5 | 115,200 |
| 2017/11/16 | 7,930.0 | 8,170.0 | 7,920.0 | 8,110.0 | 2,027.5 | 99,900 |
| 2017/11/15 | 8,140.0 | 8,150.0 | 7,970.0 | 7,980.0 | 1,995.0 | 149,500 |
| 2017/11/14 | 8,250.0 | 8,250.0 | 8,140.0 | 8,190.0 | 2,047.5 | 203,700 |
| 2017/11/13 | 8,430.0 | 8,430.0 | 8,330.0 | 8,330.0 | 2,082.5 | 103,300 |
| 2017/11/10 | 8,330.0 | 8,440.0 | 8,300.0 | 8,380.0 | 2,095.0 | 175,100 |
| 2017/11/09 | 8,550.0 | 8,600.0 | 8,340.0 | 8,430.0 | 2,107.5 | 230,200 |
| 2017/11/08 | 8,520.0 | 8,560.0 | 8,410.0 | 8,500.0 | 2,125.0 | 155,400 |
| 2017/11/07 | 8,400.0 | 8,700.0 | 8,330.0 | 8,610.0 | 2,152.5 | 393,100 |
| 2017/11/06 | 8,550.0 | 8,600.0 | 8,410.0 | 8,420.0 | 2,105.0 | 147,400 |
| 2017/11/02 | 8,570.0 | 8,570.0 | 8,490.0 | 8,510.0 | 2,127.5 | 93,000 |
| 2017/11/01 | 8,520.0 | 8,550.0 | 8,460.0 | 8,520.0 | 2,130.0 | 106,200 |
| 2017/10/31 | 8,580.0 | 8,610.0 | 8,500.0 | 8,510.0 | 2,127.5 | 133,900 |
| 2017/10/30 | 8,590.0 | 8,650.0 | 8,510.0 | 8,640.0 | 2,160.0 | 204,900 |
| 2017/10/27 | 8,820.0 | 8,850.0 | 8,590.0 | 8,650.0 | 2,162.5 | 375,900 |
| 2017/10/26 | 8,310.0 | 8,400.0 | 8,290.0 | 8,370.0 | 2,092.5 | 119,700 |
| 2017/10/25 | 8,420.0 | 8,450.0 | 8,290.0 | 8,300.0 | 2,075.0 | 150,400 |
| 2017/10/24 | 8,320.0 | 8,410.0 | 8,310.0 | 8,400.0 | 2,100.0 | 129,600 |
| 2017/10/23 | 8,310.0 | 8,330.0 | 8,240.0 | 8,310.0 | 2,077.5 | 89,800 |
おすすめ条件でスクリーニングされた銘柄を見る
日本触媒の取引履歴を振り返りませんか？
日本触媒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。
