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) |
|---|---|---|---|---|---|---|
| 2018/02/19 | 7,460.0 | 7,530.0 | 7,420.0 | 7,500.0 | 1,875.0 | 116,900 |
| 2018/02/16 | 7,370.0 | 7,430.0 | 7,350.0 | 7,380.0 | 1,845.0 | 151,900 |
| 2018/02/15 | 7,410.0 | 7,510.0 | 7,380.0 | 7,410.0 | 1,852.5 | 162,500 |
| 2018/02/14 | 7,430.0 | 7,530.0 | 7,420.0 | 7,470.0 | 1,867.5 | 144,700 |
| 2018/02/13 | 7,500.0 | 7,530.0 | 7,430.0 | 7,440.0 | 1,860.0 | 218,300 |
| 2018/02/09 | 7,300.0 | 7,480.0 | 7,290.0 | 7,480.0 | 1,870.0 | 213,100 |
| 2018/02/08 | 7,310.0 | 7,480.0 | 7,300.0 | 7,450.0 | 1,862.5 | 214,700 |
| 2018/02/07 | 7,500.0 | 7,560.0 | 7,280.0 | 7,290.0 | 1,822.5 | 293,100 |
| 2018/02/06 | 7,450.0 | 7,460.0 | 7,150.0 | 7,280.0 | 1,820.0 | 313,900 |
| 2018/02/05 | 7,670.0 | 7,720.0 | 7,550.0 | 7,600.0 | 1,900.0 | 192,500 |
| 2018/02/02 | 7,730.0 | 7,830.0 | 7,690.0 | 7,730.0 | 1,932.5 | 159,000 |
| 2018/02/01 | 7,720.0 | 7,830.0 | 7,690.0 | 7,780.0 | 1,945.0 | 157,600 |
| 2018/01/31 | 7,740.0 | 7,890.0 | 7,740.0 | 7,750.0 | 1,937.5 | 209,100 |
| 2018/01/30 | 7,840.0 | 7,850.0 | 7,780.0 | 7,790.0 | 1,947.5 | 147,700 |
| 2018/01/29 | 7,800.0 | 7,890.0 | 7,800.0 | 7,850.0 | 1,962.5 | 93,700 |
| 2018/01/26 | 7,800.0 | 7,850.0 | 7,790.0 | 7,810.0 | 1,952.5 | 79,100 |
| 2018/01/25 | 7,790.0 | 7,890.0 | 7,780.0 | 7,800.0 | 1,950.0 | 103,900 |
| 2018/01/24 | 7,800.0 | 7,840.0 | 7,790.0 | 7,800.0 | 1,950.0 | 94,100 |
| 2018/01/23 | 7,750.0 | 7,790.0 | 7,710.0 | 7,790.0 | 1,947.5 | 147,500 |
| 2018/01/22 | 7,760.0 | 7,790.0 | 7,740.0 | 7,790.0 | 1,947.5 | 74,600 |
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。
