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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 1,135.0 | 1,149.0 | 1,135.0 | 1,149.0 | 1,149.0 | 34,600 |
| 2025/09/04 | 1,123.0 | 1,140.0 | 1,122.0 | 1,134.0 | 1,134.0 | 28,400 |
| 2025/09/03 | 1,134.0 | 1,146.0 | 1,123.0 | 1,123.0 | 1,123.0 | 52,600 |
| 2025/09/02 | 1,139.0 | 1,142.0 | 1,128.0 | 1,130.0 | 1,130.0 | 38,400 |
| 2025/09/01 | 1,122.0 | 1,135.0 | 1,118.0 | 1,135.0 | 1,135.0 | 30,200 |
| 2025/08/29 | 1,123.0 | 1,131.0 | 1,119.0 | 1,128.0 | 1,128.0 | 24,600 |
| 2025/08/28 | 1,128.0 | 1,129.0 | 1,121.0 | 1,126.0 | 1,126.0 | 24,800 |
| 2025/08/27 | 1,127.0 | 1,133.0 | 1,118.0 | 1,129.0 | 1,129.0 | 40,800 |
| 2025/08/26 | 1,144.0 | 1,148.0 | 1,130.0 | 1,130.0 | 1,130.0 | 30,100 |
| 2025/08/25 | 1,140.0 | 1,153.0 | 1,139.0 | 1,148.0 | 1,148.0 | 30,900 |
| 2025/08/22 | 1,129.0 | 1,141.0 | 1,122.0 | 1,137.0 | 1,137.0 | 55,000 |
| 2025/08/21 | 1,132.0 | 1,139.0 | 1,128.0 | 1,131.0 | 1,131.0 | 13,100 |
| 2025/08/20 | 1,133.0 | 1,140.0 | 1,130.0 | 1,130.0 | 1,130.0 | 16,500 |
| 2025/08/19 | 1,133.0 | 1,136.0 | 1,128.0 | 1,132.0 | 1,132.0 | 16,600 |
| 2025/08/18 | 1,137.0 | 1,140.0 | 1,130.0 | 1,133.0 | 1,133.0 | 29,700 |
| 2025/08/15 | 1,128.0 | 1,136.0 | 1,122.0 | 1,133.0 | 1,133.0 | 23,200 |
| 2025/08/14 | 1,121.0 | 1,130.0 | 1,115.0 | 1,127.0 | 1,127.0 | 34,100 |
| 2025/08/13 | 1,135.0 | 1,135.0 | 1,115.0 | 1,128.0 | 1,128.0 | 53,600 |
| 2025/08/12 | 1,145.0 | 1,145.0 | 1,130.0 | 1,131.0 | 1,131.0 | 27,500 |
| 2025/08/08 | 1,145.0 | 1,147.0 | 1,136.0 | 1,139.0 | 1,139.0 | 21,300 |
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。
