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) |
|---|---|---|---|---|---|---|
| 2020/10/07 | 6,120.0 | 6,120.0 | 6,030.0 | 6,040.0 | 1,510.0 | 102,000 |
| 2020/10/06 | 6,230.0 | 6,300.0 | 6,160.0 | 6,180.0 | 1,545.0 | 182,700 |
| 2020/10/05 | 5,830.0 | 6,140.0 | 5,810.0 | 6,130.0 | 1,532.5 | 271,700 |
| 2020/10/02 | 5,580.0 | 5,730.0 | 5,580.0 | 5,690.0 | 1,422.5 | 154,100 |
| 2020/09/30 | 5,800.0 | 5,800.0 | 5,550.0 | 5,600.0 | 1,400.0 | 95,600 |
| 2020/09/29 | 5,750.0 | 5,800.0 | 5,700.0 | 5,750.0 | 1,437.5 | 65,500 |
| 2020/09/28 | 5,750.0 | 5,880.0 | 5,750.0 | 5,870.0 | 1,467.5 | 114,600 |
| 2020/09/25 | 5,820.0 | 5,820.0 | 5,720.0 | 5,740.0 | 1,435.0 | 67,800 |
| 2020/09/24 | 5,730.0 | 5,770.0 | 5,710.0 | 5,740.0 | 1,435.0 | 65,600 |
| 2020/09/23 | 5,710.0 | 5,800.0 | 5,670.0 | 5,780.0 | 1,445.0 | 88,500 |
| 2020/09/18 | 5,830.0 | 5,870.0 | 5,790.0 | 5,810.0 | 1,452.5 | 97,000 |
| 2020/09/17 | 5,850.0 | 5,870.0 | 5,750.0 | 5,790.0 | 1,447.5 | 66,000 |
| 2020/09/16 | 5,840.0 | 5,860.0 | 5,820.0 | 5,850.0 | 1,462.5 | 51,800 |
| 2020/09/15 | 5,920.0 | 5,930.0 | 5,810.0 | 5,850.0 | 1,462.5 | 52,300 |
| 2020/09/14 | 5,950.0 | 6,000.0 | 5,930.0 | 5,990.0 | 1,497.5 | 71,500 |
| 2020/09/11 | 5,850.0 | 5,920.0 | 5,800.0 | 5,860.0 | 1,465.0 | 124,300 |
| 2020/09/10 | 5,640.0 | 5,790.0 | 5,630.0 | 5,790.0 | 1,447.5 | 57,400 |
| 2020/09/09 | 5,610.0 | 5,660.0 | 5,560.0 | 5,650.0 | 1,412.5 | 83,500 |
| 2020/09/08 | 5,690.0 | 5,750.0 | 5,680.0 | 5,740.0 | 1,435.0 | 62,400 |
| 2020/09/07 | 5,670.0 | 5,700.0 | 5,640.0 | 5,640.0 | 1,410.0 | 50,500 |
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。
