1,845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) |
|---|---|---|---|---|---|---|
| 2021/11/29 | 5,200.0 | 5,220.0 | 5,120.0 | 5,140.0 | 1,285.0 | 66,200 |
| 2021/11/26 | 5,340.0 | 5,340.0 | 5,240.0 | 5,270.0 | 1,317.5 | 64,700 |
| 2021/11/25 | 5,430.0 | 5,430.0 | 5,370.0 | 5,390.0 | 1,347.5 | 38,900 |
| 2021/11/24 | 5,510.0 | 5,520.0 | 5,380.0 | 5,380.0 | 1,345.0 | 53,500 |
| 2021/11/22 | 5,440.0 | 5,490.0 | 5,400.0 | 5,490.0 | 1,372.5 | 61,700 |
| 2021/11/19 | 5,500.0 | 5,540.0 | 5,460.0 | 5,540.0 | 1,385.0 | 72,900 |
| 2021/11/18 | 5,440.0 | 5,550.0 | 5,400.0 | 5,500.0 | 1,375.0 | 79,800 |
| 2021/11/17 | 5,440.0 | 5,450.0 | 5,380.0 | 5,390.0 | 1,347.5 | 62,700 |
| 2021/11/16 | 5,500.0 | 5,530.0 | 5,470.0 | 5,470.0 | 1,367.5 | 59,900 |
| 2021/11/15 | 5,590.0 | 5,590.0 | 5,510.0 | 5,520.0 | 1,380.0 | 44,800 |
| 2021/11/12 | 5,490.0 | 5,570.0 | 5,490.0 | 5,540.0 | 1,385.0 | 52,500 |
| 2021/11/11 | 5,540.0 | 5,570.0 | 5,480.0 | 5,490.0 | 1,372.5 | 58,100 |
| 2021/11/10 | 5,480.0 | 5,590.0 | 5,470.0 | 5,540.0 | 1,385.0 | 105,700 |
| 2021/11/09 | 5,650.0 | 5,650.0 | 5,450.0 | 5,470.0 | 1,367.5 | 109,100 |
| 2021/11/08 | 5,880.0 | 5,880.0 | 5,620.0 | 5,650.0 | 1,412.5 | 96,200 |
| 2021/11/05 | 5,740.0 | 5,770.0 | 5,680.0 | 5,720.0 | 1,430.0 | 98,000 |
| 2021/11/04 | 5,840.0 | 5,900.0 | 5,820.0 | 5,890.0 | 1,472.5 | 76,600 |
| 2021/11/02 | 6,030.0 | 6,030.0 | 5,850.0 | 5,870.0 | 1,467.5 | 112,000 |
| 2021/11/01 | 5,990.0 | 6,160.0 | 5,970.0 | 6,150.0 | 1,537.5 | 149,400 |
| 2021/10/29 | 5,830.0 | 6,100.0 | 5,780.0 | 5,940.0 | 1,485.0 | 178,900 |
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。
