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) |
|---|---|---|---|---|---|---|
| 2020/03/11 | 5,230.0 | 5,340.0 | 5,210.0 | 5,210.0 | 1,302.5 | 138,000 |
| 2020/03/10 | 5,170.0 | 5,260.0 | 5,010.0 | 5,220.0 | 1,305.0 | 182,700 |
| 2020/03/09 | 5,370.0 | 5,400.0 | 5,230.0 | 5,290.0 | 1,322.5 | 153,700 |
| 2020/03/06 | 5,580.0 | 5,610.0 | 5,490.0 | 5,510.0 | 1,377.5 | 113,800 |
| 2020/03/05 | 5,710.0 | 5,760.0 | 5,660.0 | 5,680.0 | 1,420.0 | 208,900 |
| 2020/03/04 | 5,400.0 | 5,610.0 | 5,400.0 | 5,550.0 | 1,387.5 | 197,400 |
| 2020/03/03 | 5,630.0 | 5,670.0 | 5,490.0 | 5,490.0 | 1,372.5 | 115,700 |
| 2020/03/02 | 5,390.0 | 5,590.0 | 5,370.0 | 5,530.0 | 1,382.5 | 129,700 |
| 2020/02/28 | 5,560.0 | 5,590.0 | 5,440.0 | 5,480.0 | 1,370.0 | 151,500 |
| 2020/02/27 | 5,770.0 | 5,780.0 | 5,650.0 | 5,660.0 | 1,415.0 | 138,800 |
| 2020/02/26 | 5,700.0 | 5,800.0 | 5,670.0 | 5,800.0 | 1,450.0 | 143,300 |
| 2020/02/25 | 5,830.0 | 5,870.0 | 5,770.0 | 5,800.0 | 1,450.0 | 137,600 |
| 2020/02/21 | 6,050.0 | 6,100.0 | 6,030.0 | 6,030.0 | 1,507.5 | 60,300 |
| 2020/02/20 | 6,080.0 | 6,120.0 | 6,040.0 | 6,050.0 | 1,512.5 | 54,800 |
| 2020/02/19 | 6,100.0 | 6,160.0 | 6,030.0 | 6,050.0 | 1,512.5 | 106,500 |
| 2020/02/18 | 6,060.0 | 6,090.0 | 6,000.0 | 6,030.0 | 1,507.5 | 88,000 |
| 2020/02/17 | 6,140.0 | 6,170.0 | 6,100.0 | 6,160.0 | 1,540.0 | 134,000 |
| 2020/02/14 | 6,130.0 | 6,200.0 | 6,130.0 | 6,200.0 | 1,550.0 | 117,900 |
| 2020/02/13 | 6,250.0 | 6,250.0 | 6,170.0 | 6,210.0 | 1,552.5 | 69,500 |
| 2020/02/12 | 6,210.0 | 6,250.0 | 6,140.0 | 6,220.0 | 1,555.0 | 217,100 |
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。
