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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 5,770.0 | 5,790.0 | 5,620.0 | 5,710.0 | 5,710.0 | 163,600 |
| 2018/03/07 | 5,770.0 | 5,860.0 | 5,690.0 | 5,710.0 | 5,710.0 | 204,600 |
| 2018/03/06 | 5,890.0 | 5,930.0 | 5,790.0 | 5,820.0 | 5,820.0 | 233,600 |
| 2018/03/05 | 6,060.0 | 6,090.0 | 5,730.0 | 5,740.0 | 5,740.0 | 330,800 |
| 2018/03/02 | 5,900.0 | 6,180.0 | 5,900.0 | 6,100.0 | 6,100.0 | 258,800 |
| 2018/03/01 | 6,200.0 | 6,220.0 | 5,970.0 | 6,090.0 | 6,090.0 | 362,400 |
| 2018/02/28 | 6,200.0 | 6,330.0 | 6,140.0 | 6,180.0 | 6,180.0 | 242,300 |
| 2018/02/27 | 6,240.0 | 6,290.0 | 6,180.0 | 6,230.0 | 6,230.0 | 176,400 |
| 2018/02/26 | 6,380.0 | 6,400.0 | 6,130.0 | 6,250.0 | 6,250.0 | 393,100 |
| 2018/02/23 | 6,430.0 | 6,470.0 | 6,240.0 | 6,340.0 | 6,340.0 | 320,300 |
| 2018/02/22 | 6,360.0 | 6,540.0 | 6,230.0 | 6,430.0 | 6,430.0 | 632,100 |
| 2018/02/21 | 5,910.0 | 6,440.0 | 5,890.0 | 6,370.0 | 6,370.0 | 849,400 |
| 2018/02/20 | 5,840.0 | 5,980.0 | 5,780.0 | 5,810.0 | 5,810.0 | 388,900 |
| 2018/02/19 | 5,820.0 | 5,870.0 | 5,650.0 | 5,810.0 | 5,810.0 | 354,400 |
| 2018/02/16 | 5,510.0 | 5,820.0 | 5,380.0 | 5,720.0 | 5,720.0 | 718,400 |
| 2018/02/15 | 5,530.0 | 5,540.0 | 5,240.0 | 5,390.0 | 5,390.0 | 417,200 |
| 2018/02/14 | 5,490.0 | 5,780.0 | 5,280.0 | 5,550.0 | 5,550.0 | 1,371,700 |
| 2018/02/13 | 5,390.0 | 5,390.0 | 5,390.0 | 5,390.0 | 5,390.0 | 87,600 |
| 2018/02/09 | 4,665.0 | 4,720.0 | 4,590.0 | 4,690.0 | 4,690.0 | 220,600 |
| 2018/02/08 | 4,745.0 | 4,905.0 | 4,730.0 | 4,875.0 | 4,875.0 | 255,700 |
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。
