1,385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) |
|---|---|---|---|---|---|---|
| 2021/07/01 | 1,095.0 | 1,096.0 | 1,061.0 | 1,074.0 | 1,074.0 | 43,000 |
| 2021/06/30 | 1,129.0 | 1,131.0 | 1,087.0 | 1,090.0 | 1,090.0 | 49,800 |
| 2021/06/29 | 1,102.0 | 1,129.0 | 1,093.0 | 1,129.0 | 1,129.0 | 40,000 |
| 2021/06/28 | 1,116.0 | 1,116.0 | 1,094.0 | 1,102.0 | 1,102.0 | 28,200 |
| 2021/06/25 | 1,143.0 | 1,143.0 | 1,115.0 | 1,120.0 | 1,120.0 | 28,600 |
| 2021/06/24 | 1,112.0 | 1,157.0 | 1,108.0 | 1,143.0 | 1,143.0 | 76,200 |
| 2021/06/23 | 1,065.0 | 1,116.0 | 1,065.0 | 1,116.0 | 1,116.0 | 40,300 |
| 2021/06/22 | 1,051.0 | 1,071.0 | 1,046.0 | 1,070.0 | 1,070.0 | 31,900 |
| 2021/06/21 | 1,051.0 | 1,059.0 | 1,038.0 | 1,038.0 | 1,038.0 | 36,000 |
| 2021/06/18 | 1,111.0 | 1,111.0 | 1,051.0 | 1,051.0 | 1,051.0 | 84,700 |
| 2021/06/17 | 1,125.0 | 1,125.0 | 1,096.0 | 1,103.0 | 1,103.0 | 13,600 |
| 2021/06/16 | 1,118.0 | 1,135.0 | 1,111.0 | 1,113.0 | 1,113.0 | 15,500 |
| 2021/06/15 | 1,130.0 | 1,130.0 | 1,095.0 | 1,112.0 | 1,112.0 | 21,000 |
| 2021/06/14 | 1,127.0 | 1,130.0 | 1,106.0 | 1,111.0 | 1,111.0 | 20,500 |
| 2021/06/11 | 1,176.0 | 1,176.0 | 1,125.0 | 1,127.0 | 1,127.0 | 40,700 |
| 2021/06/10 | 1,158.0 | 1,159.0 | 1,126.0 | 1,152.0 | 1,152.0 | 46,700 |
| 2021/06/09 | 1,195.0 | 1,197.0 | 1,160.0 | 1,164.0 | 1,164.0 | 58,100 |
| 2021/06/08 | 1,115.0 | 1,185.0 | 1,115.0 | 1,184.0 | 1,184.0 | 86,500 |
| 2021/06/07 | 1,169.0 | 1,169.0 | 1,110.0 | 1,118.0 | 1,118.0 | 65,200 |
| 2021/06/04 | 1,091.0 | 1,145.0 | 1,088.0 | 1,139.0 | 1,139.0 | 81,300 |
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。
