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) |
|---|---|---|---|---|---|---|
| 2017/06/26 | 7,050.0 | 7,120.0 | 7,010.0 | 7,040.0 | 1,760.0 | 127,100 |
| 2017/06/23 | 7,120.0 | 7,130.0 | 7,070.0 | 7,100.0 | 1,775.0 | 99,200 |
| 2017/06/22 | 7,020.0 | 7,110.0 | 7,020.0 | 7,080.0 | 1,770.0 | 103,800 |
| 2017/06/21 | 7,130.0 | 7,150.0 | 7,010.0 | 7,020.0 | 1,755.0 | 141,600 |
| 2017/06/20 | 7,090.0 | 7,170.0 | 7,090.0 | 7,130.0 | 1,782.5 | 142,800 |
| 2017/06/19 | 6,970.0 | 7,070.0 | 6,940.0 | 7,030.0 | 1,757.5 | 172,200 |
| 2017/06/16 | 6,980.0 | 7,090.0 | 6,970.0 | 6,980.0 | 1,745.0 | 248,000 |
| 2017/06/15 | 7,060.0 | 7,070.0 | 6,980.0 | 7,000.0 | 1,750.0 | 227,600 |
| 2017/06/14 | 7,110.0 | 7,120.0 | 6,940.0 | 7,030.0 | 1,757.5 | 456,600 |
| 2017/06/13 | 7,330.0 | 7,340.0 | 7,240.0 | 7,260.0 | 1,815.0 | 203,900 |
| 2017/06/12 | 7,340.0 | 7,390.0 | 7,230.0 | 7,370.0 | 1,842.5 | 563,600 |
| 2017/06/09 | 6,910.0 | 6,940.0 | 6,790.0 | 6,840.0 | 1,710.0 | 244,400 |
| 2017/06/08 | 6,950.0 | 7,000.0 | 6,880.0 | 6,950.0 | 1,737.5 | 260,400 |
| 2017/06/07 | 6,850.0 | 6,940.0 | 6,820.0 | 6,910.0 | 1,727.5 | 181,500 |
| 2017/06/06 | 6,870.0 | 6,920.0 | 6,830.0 | 6,840.0 | 1,710.0 | 193,500 |
| 2017/06/05 | 6,900.0 | 6,900.0 | 6,820.0 | 6,840.0 | 1,710.0 | 147,800 |
| 2017/06/02 | 6,880.0 | 6,910.0 | 6,830.0 | 6,910.0 | 1,727.5 | 236,900 |
| 2017/06/01 | 6,740.0 | 6,840.0 | 6,730.0 | 6,820.0 | 1,705.0 | 218,600 |
| 2017/05/31 | 6,700.0 | 6,770.0 | 6,690.0 | 6,760.0 | 1,690.0 | 222,200 |
| 2017/05/30 | 6,630.0 | 6,760.0 | 6,610.0 | 6,750.0 | 1,687.5 | 197,700 |
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。
