2,031円
日本ケミファ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) |
|---|---|---|---|---|---|---|
| 2025/02/12 | 1,467.0 | 1,470.0 | 1,465.0 | 1,470.0 | 1,470.0 | 600 |
| 2025/02/10 | 1,468.0 | 1,470.0 | 1,467.0 | 1,470.0 | 1,470.0 | 1,500 |
| 2025/02/07 | 1,466.0 | 1,470.0 | 1,464.0 | 1,467.0 | 1,467.0 | 2,100 |
| 2025/02/06 | 1,470.0 | 1,475.0 | 1,465.0 | 1,470.0 | 1,470.0 | 3,100 |
| 2025/02/05 | 1,470.0 | 1,478.0 | 1,469.0 | 1,471.0 | 1,471.0 | 2,700 |
| 2025/02/04 | 1,477.0 | 1,477.0 | 1,470.0 | 1,470.0 | 1,470.0 | 800 |
| 2025/02/03 | 1,465.0 | 1,478.0 | 1,452.0 | 1,478.0 | 1,478.0 | 8,800 |
| 2025/01/31 | 1,466.0 | 1,467.0 | 1,450.0 | 1,452.0 | 1,452.0 | 11,900 |
| 2025/01/30 | 1,482.0 | 1,490.0 | 1,422.0 | 1,422.0 | 1,422.0 | 34,700 |
| 2025/01/29 | 1,491.0 | 1,497.0 | 1,486.0 | 1,486.0 | 1,486.0 | 1,400 |
| 2025/01/28 | 1,486.0 | 1,502.0 | 1,486.0 | 1,491.0 | 1,491.0 | 1,500 |
| 2025/01/27 | 1,483.0 | 1,499.0 | 1,483.0 | 1,490.0 | 1,490.0 | 4,300 |
| 2025/01/24 | 1,483.0 | 1,497.0 | 1,483.0 | 1,484.0 | 1,484.0 | 3,200 |
| 2025/01/23 | 1,482.0 | 1,494.0 | 1,482.0 | 1,484.0 | 1,484.0 | 2,600 |
| 2025/01/22 | 1,478.0 | 1,496.0 | 1,478.0 | 1,494.0 | 1,494.0 | 2,100 |
| 2025/01/21 | 1,479.0 | 1,483.0 | 1,474.0 | 1,483.0 | 1,483.0 | 4,400 |
| 2025/01/20 | 1,481.0 | 1,490.0 | 1,481.0 | 1,481.0 | 1,481.0 | 2,500 |
| 2025/01/17 | 1,493.0 | 1,513.0 | 1,485.0 | 1,485.0 | 1,485.0 | 2,800 |
| 2025/01/16 | 1,495.0 | 1,518.0 | 1,495.0 | 1,495.0 | 1,495.0 | 1,100 |
| 2025/01/15 | 1,501.0 | 1,501.0 | 1,499.0 | 1,499.0 | 1,499.0 | 1,100 |
おすすめ条件でスクリーニングされた銘柄を見る
日本ケミファの取引履歴を振り返りませんか？
日本ケミファ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。
