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) |
|---|---|---|---|---|---|---|
| 2019/10/09 | 6,160.0 | 6,260.0 | 6,130.0 | 6,250.0 | 1,562.5 | 90,300 |
| 2019/10/08 | 6,200.0 | 6,300.0 | 6,180.0 | 6,260.0 | 1,565.0 | 108,900 |
| 2019/10/07 | 6,050.0 | 6,160.0 | 6,030.0 | 6,110.0 | 1,527.5 | 163,000 |
| 2019/10/04 | 6,010.0 | 6,090.0 | 5,970.0 | 6,090.0 | 1,522.5 | 160,500 |
| 2019/10/03 | 6,240.0 | 6,250.0 | 6,120.0 | 6,150.0 | 1,537.5 | 146,000 |
| 2019/10/02 | 6,310.0 | 6,430.0 | 6,300.0 | 6,360.0 | 1,590.0 | 188,200 |
| 2019/10/01 | 6,200.0 | 6,420.0 | 6,200.0 | 6,410.0 | 1,602.5 | 228,300 |
| 2019/09/30 | 6,150.0 | 6,230.0 | 6,090.0 | 6,140.0 | 1,535.0 | 181,400 |
| 2019/09/27 | 6,310.0 | 6,350.0 | 6,160.0 | 6,220.0 | 1,555.0 | 190,300 |
| 2019/09/26 | 6,390.0 | 6,440.0 | 6,300.0 | 6,330.0 | 1,582.5 | 194,300 |
| 2019/09/25 | 6,390.0 | 6,390.0 | 6,300.0 | 6,320.0 | 1,580.0 | 87,400 |
| 2019/09/24 | 6,400.0 | 6,470.0 | 6,350.0 | 6,400.0 | 1,600.0 | 117,700 |
| 2019/09/20 | 6,530.0 | 6,530.0 | 6,420.0 | 6,440.0 | 1,610.0 | 160,900 |
| 2019/09/19 | 6,320.0 | 6,530.0 | 6,320.0 | 6,450.0 | 1,612.5 | 198,500 |
| 2019/09/18 | 6,330.0 | 6,360.0 | 6,260.0 | 6,310.0 | 1,577.5 | 153,500 |
| 2019/09/17 | 6,450.0 | 6,470.0 | 6,380.0 | 6,430.0 | 1,607.5 | 112,400 |
| 2019/09/13 | 6,520.0 | 6,530.0 | 6,450.0 | 6,520.0 | 1,630.0 | 134,000 |
| 2019/09/12 | 6,490.0 | 6,490.0 | 6,390.0 | 6,470.0 | 1,617.5 | 121,600 |
| 2019/09/11 | 6,400.0 | 6,450.0 | 6,370.0 | 6,440.0 | 1,610.0 | 119,600 |
| 2019/09/10 | 6,340.0 | 6,390.0 | 6,300.0 | 6,390.0 | 1,597.5 | 84,700 |
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。
