4,654円
日本カーボン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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 5,360.0 | 5,430.0 | 5,320.0 | 5,370.0 | 5,370.0 | 181,000 |
| 2018/11/27 | 5,450.0 | 5,470.0 | 5,260.0 | 5,330.0 | 5,330.0 | 192,100 |
| 2018/11/26 | 5,330.0 | 5,420.0 | 5,250.0 | 5,390.0 | 5,390.0 | 224,100 |
| 2018/11/22 | 5,560.0 | 5,560.0 | 5,240.0 | 5,330.0 | 5,330.0 | 493,800 |
| 2018/11/21 | 5,350.0 | 5,570.0 | 5,340.0 | 5,540.0 | 5,540.0 | 270,900 |
| 2018/11/20 | 5,490.0 | 5,570.0 | 5,440.0 | 5,490.0 | 5,490.0 | 271,100 |
| 2018/11/19 | 5,470.0 | 5,660.0 | 5,460.0 | 5,650.0 | 5,650.0 | 404,600 |
| 2018/11/16 | 5,980.0 | 6,040.0 | 5,420.0 | 5,500.0 | 5,500.0 | 643,300 |
| 2018/11/15 | 5,730.0 | 5,950.0 | 5,630.0 | 5,900.0 | 5,900.0 | 561,400 |
| 2018/11/14 | 6,100.0 | 6,140.0 | 5,820.0 | 5,830.0 | 5,830.0 | 349,100 |
| 2018/11/13 | 6,040.0 | 6,080.0 | 5,780.0 | 6,020.0 | 6,020.0 | 478,100 |
| 2018/11/12 | 6,320.0 | 6,500.0 | 6,210.0 | 6,290.0 | 6,290.0 | 331,300 |
| 2018/11/09 | 6,530.0 | 6,560.0 | 6,280.0 | 6,350.0 | 6,350.0 | 592,300 |
| 2018/11/08 | 7,060.0 | 7,340.0 | 6,410.0 | 6,440.0 | 6,440.0 | 1,272,300 |
| 2018/11/07 | 7,070.0 | 7,320.0 | 6,820.0 | 7,050.0 | 7,050.0 | 780,800 |
| 2018/11/06 | 6,880.0 | 6,940.0 | 6,710.0 | 6,750.0 | 6,750.0 | 266,700 |
| 2018/11/05 | 6,720.0 | 6,850.0 | 6,670.0 | 6,680.0 | 6,680.0 | 275,600 |
| 2018/11/02 | 6,490.0 | 6,880.0 | 6,480.0 | 6,860.0 | 6,860.0 | 482,500 |
| 2018/11/01 | 6,300.0 | 6,470.0 | 6,270.0 | 6,360.0 | 6,360.0 | 379,500 |
| 2018/10/31 | 6,280.0 | 6,420.0 | 6,190.0 | 6,400.0 | 6,400.0 | 397,200 |
おすすめ条件でスクリーニングされた銘柄を見る
日本カーボンの取引履歴を振り返りませんか？
日本カーボン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。
