1,378円
日本特殊塗料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) |
|---|---|---|---|---|---|---|
| 2016/11/29 | 1,374.0 | 1,374.0 | 1,339.0 | 1,352.0 | 1,352.0 | 39,400 |
| 2016/11/28 | 1,340.0 | 1,370.0 | 1,340.0 | 1,369.0 | 1,369.0 | 31,600 |
| 2016/11/25 | 1,360.0 | 1,361.0 | 1,334.0 | 1,352.0 | 1,352.0 | 44,900 |
| 2016/11/24 | 1,324.0 | 1,370.0 | 1,313.0 | 1,365.0 | 1,365.0 | 46,400 |
| 2016/11/22 | 1,335.0 | 1,340.0 | 1,320.0 | 1,322.0 | 1,322.0 | 29,700 |
| 2016/11/21 | 1,328.0 | 1,330.0 | 1,310.0 | 1,327.0 | 1,327.0 | 26,400 |
| 2016/11/18 | 1,335.0 | 1,335.0 | 1,317.0 | 1,328.0 | 1,328.0 | 29,600 |
| 2016/11/17 | 1,301.0 | 1,344.0 | 1,288.0 | 1,332.0 | 1,332.0 | 43,500 |
| 2016/11/16 | 1,330.0 | 1,332.0 | 1,291.0 | 1,311.0 | 1,311.0 | 72,000 |
| 2016/11/15 | 1,354.0 | 1,361.0 | 1,322.0 | 1,344.0 | 1,344.0 | 32,200 |
| 2016/11/14 | 1,362.0 | 1,379.0 | 1,347.0 | 1,367.0 | 1,367.0 | 31,500 |
| 2016/11/11 | 1,357.0 | 1,384.0 | 1,332.0 | 1,350.0 | 1,350.0 | 54,400 |
| 2016/11/10 | 1,390.0 | 1,390.0 | 1,325.0 | 1,340.0 | 1,340.0 | 91,400 |
| 2016/11/09 | 1,310.0 | 1,335.0 | 1,244.0 | 1,260.0 | 1,260.0 | 53,000 |
| 2016/11/08 | 1,360.0 | 1,360.0 | 1,300.0 | 1,308.0 | 1,308.0 | 83,300 |
| 2016/11/07 | 1,375.0 | 1,414.0 | 1,375.0 | 1,395.0 | 1,395.0 | 37,600 |
| 2016/11/04 | 1,430.0 | 1,430.0 | 1,363.0 | 1,375.0 | 1,375.0 | 58,500 |
| 2016/11/02 | 1,465.0 | 1,465.0 | 1,416.0 | 1,431.0 | 1,431.0 | 30,600 |
| 2016/11/01 | 1,490.0 | 1,490.0 | 1,425.0 | 1,474.0 | 1,474.0 | 45,500 |
| 2016/10/31 | 1,450.0 | 1,524.0 | 1,449.0 | 1,485.0 | 1,485.0 | 77,800 |
おすすめ条件でスクリーニングされた銘柄を見る
日本特殊塗料の取引履歴を振り返りませんか？
日本特殊塗料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。
