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) |
|---|---|---|---|---|---|---|
| 2020/06/10 | 6,040.0 | 6,110.0 | 6,030.0 | 6,060.0 | 1,515.0 | 142,900 |
| 2020/06/09 | 6,030.0 | 6,060.0 | 5,950.0 | 6,040.0 | 1,510.0 | 176,100 |
| 2020/06/08 | 6,080.0 | 6,110.0 | 5,960.0 | 6,090.0 | 1,522.5 | 141,800 |
| 2020/06/05 | 6,020.0 | 6,050.0 | 5,990.0 | 6,040.0 | 1,510.0 | 110,800 |
| 2020/06/04 | 6,100.0 | 6,100.0 | 6,000.0 | 6,050.0 | 1,512.5 | 91,300 |
| 2020/06/03 | 6,100.0 | 6,100.0 | 5,980.0 | 6,020.0 | 1,505.0 | 136,300 |
| 2020/06/02 | 5,940.0 | 6,050.0 | 5,940.0 | 6,020.0 | 1,505.0 | 111,800 |
| 2020/06/01 | 5,970.0 | 5,990.0 | 5,900.0 | 5,950.0 | 1,487.5 | 97,300 |
| 2020/05/29 | 6,090.0 | 6,090.0 | 6,010.0 | 6,030.0 | 1,507.5 | 144,000 |
| 2020/05/28 | 6,040.0 | 6,090.0 | 6,000.0 | 6,080.0 | 1,520.0 | 196,400 |
| 2020/05/27 | 5,960.0 | 5,990.0 | 5,920.0 | 5,990.0 | 1,497.5 | 123,400 |
| 2020/05/26 | 5,850.0 | 5,950.0 | 5,800.0 | 5,940.0 | 1,485.0 | 157,200 |
| 2020/05/25 | 5,790.0 | 5,800.0 | 5,700.0 | 5,780.0 | 1,445.0 | 95,200 |
| 2020/05/22 | 5,820.0 | 5,860.0 | 5,700.0 | 5,740.0 | 1,435.0 | 211,300 |
| 2020/05/21 | 5,820.0 | 5,890.0 | 5,790.0 | 5,880.0 | 1,470.0 | 199,600 |
| 2020/05/20 | 5,750.0 | 5,790.0 | 5,690.0 | 5,720.0 | 1,430.0 | 168,500 |
| 2020/05/19 | 5,540.0 | 5,590.0 | 5,480.0 | 5,510.0 | 1,377.5 | 137,300 |
| 2020/05/18 | 5,540.0 | 5,540.0 | 5,360.0 | 5,430.0 | 1,357.5 | 163,400 |
| 2020/05/15 | 5,490.0 | 5,540.0 | 5,410.0 | 5,460.0 | 1,365.0 | 150,500 |
| 2020/05/14 | 5,550.0 | 5,580.0 | 5,400.0 | 5,420.0 | 1,355.0 | 192,800 |
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。
