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) |
|---|---|---|---|---|---|---|
| 2021/09/30 | 5,740.0 | 5,810.0 | 5,720.0 | 5,780.0 | 1,445.0 | 83,200 |
| 2021/09/29 | 5,780.0 | 5,780.0 | 5,690.0 | 5,740.0 | 1,435.0 | 128,900 |
| 2021/09/28 | 5,970.0 | 5,990.0 | 5,880.0 | 5,960.0 | 1,490.0 | 86,100 |
| 2021/09/27 | 6,020.0 | 6,030.0 | 5,940.0 | 5,950.0 | 1,487.5 | 77,000 |
| 2021/09/24 | 6,070.0 | 6,070.0 | 5,980.0 | 5,990.0 | 1,497.5 | 99,900 |
| 2021/09/22 | 5,920.0 | 5,930.0 | 5,860.0 | 5,910.0 | 1,477.5 | 113,600 |
| 2021/09/21 | 5,920.0 | 5,970.0 | 5,880.0 | 5,940.0 | 1,485.0 | 130,300 |
| 2021/09/17 | 6,080.0 | 6,110.0 | 6,040.0 | 6,070.0 | 1,517.5 | 150,600 |
| 2021/09/16 | 6,070.0 | 6,130.0 | 6,050.0 | 6,100.0 | 1,525.0 | 111,300 |
| 2021/09/15 | 6,150.0 | 6,160.0 | 6,060.0 | 6,090.0 | 1,522.5 | 76,200 |
| 2021/09/14 | 6,250.0 | 6,290.0 | 6,210.0 | 6,250.0 | 1,562.5 | 135,400 |
| 2021/09/13 | 6,120.0 | 6,170.0 | 6,080.0 | 6,150.0 | 1,537.5 | 85,600 |
| 2021/09/10 | 6,040.0 | 6,110.0 | 6,040.0 | 6,090.0 | 1,522.5 | 118,700 |
| 2021/09/09 | 6,000.0 | 6,090.0 | 6,000.0 | 6,050.0 | 1,512.5 | 111,900 |
| 2021/09/08 | 5,940.0 | 6,010.0 | 5,920.0 | 6,000.0 | 1,500.0 | 186,200 |
| 2021/09/07 | 5,920.0 | 5,990.0 | 5,870.0 | 5,970.0 | 1,492.5 | 115,700 |
| 2021/09/06 | 5,950.0 | 5,960.0 | 5,880.0 | 5,920.0 | 1,480.0 | 55,600 |
| 2021/09/03 | 5,830.0 | 5,930.0 | 5,830.0 | 5,910.0 | 1,477.5 | 103,300 |
| 2021/09/02 | 5,860.0 | 5,890.0 | 5,820.0 | 5,860.0 | 1,465.0 | 56,500 |
| 2021/09/01 | 5,790.0 | 5,860.0 | 5,780.0 | 5,840.0 | 1,460.0 | 87,600 |
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。
