1,193円
日華化学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) |
|---|---|---|---|---|---|---|
| 2025/09/24 | 1,435.0 | 1,450.0 | 1,435.0 | 1,445.0 | 1,445.0 | 9,500 |
| 2025/09/22 | 1,423.0 | 1,447.0 | 1,423.0 | 1,435.0 | 1,435.0 | 20,500 |
| 2025/09/19 | 1,442.0 | 1,446.0 | 1,422.0 | 1,423.0 | 1,423.0 | 15,300 |
| 2025/09/18 | 1,444.0 | 1,445.0 | 1,435.0 | 1,443.0 | 1,443.0 | 6,800 |
| 2025/09/17 | 1,450.0 | 1,456.0 | 1,425.0 | 1,448.0 | 1,448.0 | 17,600 |
| 2025/09/16 | 1,460.0 | 1,463.0 | 1,445.0 | 1,450.0 | 1,450.0 | 7,300 |
| 2025/09/12 | 1,449.0 | 1,454.0 | 1,434.0 | 1,454.0 | 1,454.0 | 14,800 |
| 2025/09/11 | 1,470.0 | 1,480.0 | 1,435.0 | 1,449.0 | 1,449.0 | 32,400 |
| 2025/09/10 | 1,439.0 | 1,445.0 | 1,426.0 | 1,440.0 | 1,440.0 | 15,900 |
| 2025/09/09 | 1,418.0 | 1,438.0 | 1,410.0 | 1,434.0 | 1,434.0 | 14,100 |
| 2025/09/08 | 1,405.0 | 1,423.0 | 1,405.0 | 1,409.0 | 1,409.0 | 11,400 |
| 2025/09/05 | 1,390.0 | 1,414.0 | 1,390.0 | 1,403.0 | 1,403.0 | 15,300 |
| 2025/09/04 | 1,380.0 | 1,390.0 | 1,380.0 | 1,390.0 | 1,390.0 | 13,200 |
| 2025/09/03 | 1,384.0 | 1,386.0 | 1,369.0 | 1,379.0 | 1,379.0 | 24,200 |
| 2025/09/02 | 1,386.0 | 1,394.0 | 1,375.0 | 1,389.0 | 1,389.0 | 10,500 |
| 2025/09/01 | 1,387.0 | 1,407.0 | 1,367.0 | 1,373.0 | 1,373.0 | 28,500 |
| 2025/08/29 | 1,350.0 | 1,393.0 | 1,346.0 | 1,372.0 | 1,372.0 | 39,000 |
| 2025/08/28 | 1,345.0 | 1,353.0 | 1,341.0 | 1,352.0 | 1,352.0 | 14,200 |
| 2025/08/27 | 1,340.0 | 1,346.0 | 1,326.0 | 1,343.0 | 1,343.0 | 17,600 |
| 2025/08/26 | 1,334.0 | 1,339.0 | 1,323.0 | 1,336.0 | 1,336.0 | 29,200 |
おすすめ条件でスクリーニングされた銘柄を見る
日華化学の取引履歴を振り返りませんか？
日華化学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。
