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) |
|---|---|---|---|---|---|---|
| 2016/09/30 | 6,310.0 | 6,380.0 | 6,250.0 | 6,270.0 | 1,567.5 | 202,700 |
| 2016/09/29 | 6,550.0 | 6,580.0 | 6,420.0 | 6,500.0 | 1,625.0 | 116,600 |
| 2016/09/28 | 6,540.0 | 6,610.0 | 6,460.0 | 6,500.0 | 1,625.0 | 188,500 |
| 2016/09/27 | 6,370.0 | 6,640.0 | 6,260.0 | 6,620.0 | 1,655.0 | 225,100 |
| 2016/09/26 | 6,420.0 | 6,480.0 | 6,350.0 | 6,350.0 | 1,587.5 | 86,900 |
| 2016/09/23 | 6,370.0 | 6,460.0 | 6,300.0 | 6,420.0 | 1,605.0 | 121,400 |
| 2016/09/21 | 6,150.0 | 6,380.0 | 6,140.0 | 6,380.0 | 1,595.0 | 179,200 |
| 2016/09/20 | 6,160.0 | 6,210.0 | 6,130.0 | 6,190.0 | 1,547.5 | 224,000 |
| 2016/09/16 | 6,230.0 | 6,300.0 | 6,170.0 | 6,220.0 | 1,555.0 | 89,700 |
| 2016/09/15 | 6,150.0 | 6,240.0 | 6,150.0 | 6,180.0 | 1,545.0 | 109,100 |
| 2016/09/14 | 6,170.0 | 6,270.0 | 6,160.0 | 6,220.0 | 1,555.0 | 98,400 |
| 2016/09/13 | 6,270.0 | 6,320.0 | 6,210.0 | 6,270.0 | 1,567.5 | 150,700 |
| 2016/09/12 | 6,250.0 | 6,280.0 | 6,150.0 | 6,200.0 | 1,550.0 | 112,100 |
| 2016/09/09 | 6,370.0 | 6,450.0 | 6,280.0 | 6,420.0 | 1,605.0 | 150,400 |
| 2016/09/08 | 6,350.0 | 6,370.0 | 6,300.0 | 6,330.0 | 1,582.5 | 72,600 |
| 2016/09/07 | 6,340.0 | 6,420.0 | 6,300.0 | 6,330.0 | 1,582.5 | 151,500 |
| 2016/09/06 | 6,320.0 | 6,390.0 | 6,260.0 | 6,360.0 | 1,590.0 | 196,400 |
| 2016/09/05 | 6,570.0 | 6,600.0 | 6,410.0 | 6,410.0 | 1,602.5 | 188,800 |
| 2016/09/02 | 6,330.0 | 6,520.0 | 6,330.0 | 6,520.0 | 1,630.0 | 284,100 |
| 2016/09/01 | 6,300.0 | 6,440.0 | 6,280.0 | 6,340.0 | 1,585.0 | 167,200 |
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。
