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) |
|---|---|---|---|---|---|---|
| 2016/04/05 | 5,480.0 | 5,480.0 | 5,330.0 | 5,340.0 | 1,335.0 | 261,300 |
| 2016/04/04 | 5,460.0 | 5,590.0 | 5,430.0 | 5,480.0 | 1,370.0 | 237,700 |
| 2016/04/01 | 5,730.0 | 5,750.0 | 5,460.0 | 5,480.0 | 1,370.0 | 344,400 |
| 2016/03/31 | 5,840.0 | 5,850.0 | 5,730.0 | 5,730.0 | 1,432.5 | 320,000 |
| 2016/03/30 | 5,760.0 | 5,940.0 | 5,750.0 | 5,820.0 | 1,455.0 | 376,300 |
| 2016/03/29 | 5,800.0 | 5,880.0 | 5,790.0 | 5,840.0 | 1,460.0 | 173,700 |
| 2016/03/28 | 5,880.0 | 5,910.0 | 5,790.0 | 5,890.0 | 1,472.5 | 164,900 |
| 2016/03/25 | 5,820.0 | 5,820.0 | 5,710.0 | 5,790.0 | 1,447.5 | 242,400 |
| 2016/03/24 | 5,810.0 | 5,850.0 | 5,750.0 | 5,750.0 | 1,437.5 | 214,600 |
| 2016/03/23 | 5,810.0 | 5,880.0 | 5,790.0 | 5,840.0 | 1,460.0 | 304,400 |
| 2016/03/22 | 5,770.0 | 5,840.0 | 5,740.0 | 5,760.0 | 1,440.0 | 292,700 |
| 2016/03/18 | 5,770.0 | 5,800.0 | 5,670.0 | 5,730.0 | 1,432.5 | 392,100 |
| 2016/03/17 | 6,010.0 | 6,050.0 | 5,750.0 | 5,780.0 | 1,445.0 | 479,600 |
| 2016/03/16 | 5,960.0 | 6,060.0 | 5,930.0 | 5,970.0 | 1,492.5 | 248,900 |
| 2016/03/15 | 6,120.0 | 6,130.0 | 6,020.0 | 6,060.0 | 1,515.0 | 315,700 |
| 2016/03/14 | 6,130.0 | 6,190.0 | 6,080.0 | 6,140.0 | 1,535.0 | 291,700 |
| 2016/03/11 | 5,970.0 | 6,110.0 | 5,950.0 | 6,060.0 | 1,515.0 | 285,000 |
| 2016/03/10 | 5,900.0 | 6,070.0 | 5,880.0 | 6,030.0 | 1,507.5 | 333,500 |
| 2016/03/09 | 6,070.0 | 6,090.0 | 5,880.0 | 5,900.0 | 1,475.0 | 332,400 |
| 2016/03/08 | 6,080.0 | 6,150.0 | 5,930.0 | 6,080.0 | 1,520.0 | 324,200 |
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。
