1,390円
荒川化学工業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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,089.0 | 1,099.0 | 1,089.0 | 1,090.0 | 1,090.0 | 21,800 |
| 2025/10/06 | 1,094.0 | 1,095.0 | 1,081.0 | 1,092.0 | 1,092.0 | 34,900 |
| 2025/10/03 | 1,061.0 | 1,081.0 | 1,061.0 | 1,078.0 | 1,078.0 | 24,600 |
| 2025/10/02 | 1,055.0 | 1,067.0 | 1,050.0 | 1,058.0 | 1,058.0 | 38,800 |
| 2025/10/01 | 1,084.0 | 1,086.0 | 1,058.0 | 1,058.0 | 1,058.0 | 58,200 |
| 2025/09/30 | 1,107.0 | 1,107.0 | 1,087.0 | 1,096.0 | 1,096.0 | 37,900 |
| 2025/09/29 | 1,114.0 | 1,119.0 | 1,102.0 | 1,106.0 | 1,106.0 | 41,400 |
| 2025/09/26 | 1,131.0 | 1,143.0 | 1,131.0 | 1,139.0 | 1,139.0 | 47,500 |
| 2025/09/25 | 1,121.0 | 1,131.0 | 1,121.0 | 1,131.0 | 1,131.0 | 28,500 |
| 2025/09/24 | 1,128.0 | 1,128.0 | 1,116.0 | 1,121.0 | 1,121.0 | 49,900 |
| 2025/09/22 | 1,122.0 | 1,131.0 | 1,122.0 | 1,125.0 | 1,125.0 | 35,500 |
| 2025/09/19 | 1,136.0 | 1,140.0 | 1,123.0 | 1,126.0 | 1,126.0 | 50,800 |
| 2025/09/18 | 1,145.0 | 1,145.0 | 1,131.0 | 1,132.0 | 1,132.0 | 35,800 |
| 2025/09/17 | 1,150.0 | 1,150.0 | 1,137.0 | 1,142.0 | 1,142.0 | 34,100 |
| 2025/09/16 | 1,141.0 | 1,151.0 | 1,140.0 | 1,151.0 | 1,151.0 | 27,100 |
| 2025/09/12 | 1,130.0 | 1,138.0 | 1,129.0 | 1,137.0 | 1,137.0 | 28,900 |
| 2025/09/11 | 1,137.0 | 1,141.0 | 1,123.0 | 1,127.0 | 1,127.0 | 26,200 |
| 2025/09/10 | 1,147.0 | 1,149.0 | 1,135.0 | 1,137.0 | 1,137.0 | 25,300 |
| 2025/09/09 | 1,163.0 | 1,165.0 | 1,144.0 | 1,145.0 | 1,145.0 | 30,900 |
| 2025/09/08 | 1,155.0 | 1,162.0 | 1,151.0 | 1,157.0 | 1,157.0 | 30,000 |
おすすめ条件でスクリーニングされた銘柄を見る
荒川化学工業の取引履歴を振り返りませんか？
荒川化学工業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。
