929円
日精樹脂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) |
|---|---|---|---|---|---|---|
| 2017/03/16 | 1,121.0 | 1,142.0 | 1,120.0 | 1,142.0 | 1,142.0 | 24,400 |
| 2017/03/15 | 1,131.0 | 1,136.0 | 1,121.0 | 1,124.0 | 1,124.0 | 35,600 |
| 2017/03/14 | 1,142.0 | 1,142.0 | 1,125.0 | 1,131.0 | 1,131.0 | 31,900 |
| 2017/03/13 | 1,146.0 | 1,153.0 | 1,137.0 | 1,139.0 | 1,139.0 | 36,600 |
| 2017/03/10 | 1,149.0 | 1,150.0 | 1,135.0 | 1,150.0 | 1,150.0 | 58,400 |
| 2017/03/09 | 1,148.0 | 1,148.0 | 1,116.0 | 1,132.0 | 1,132.0 | 34,100 |
| 2017/03/08 | 1,119.0 | 1,138.0 | 1,118.0 | 1,137.0 | 1,137.0 | 33,300 |
| 2017/03/07 | 1,119.0 | 1,131.0 | 1,115.0 | 1,121.0 | 1,121.0 | 20,400 |
| 2017/03/06 | 1,135.0 | 1,145.0 | 1,120.0 | 1,121.0 | 1,121.0 | 35,700 |
| 2017/03/03 | 1,148.0 | 1,153.0 | 1,137.0 | 1,141.0 | 1,141.0 | 19,800 |
| 2017/03/02 | 1,140.0 | 1,163.0 | 1,125.0 | 1,153.0 | 1,153.0 | 70,500 |
| 2017/03/01 | 1,105.0 | 1,127.0 | 1,104.0 | 1,125.0 | 1,125.0 | 37,600 |
| 2017/02/28 | 1,102.0 | 1,121.0 | 1,102.0 | 1,106.0 | 1,106.0 | 32,400 |
| 2017/02/27 | 1,120.0 | 1,125.0 | 1,093.0 | 1,100.0 | 1,100.0 | 39,800 |
| 2017/02/24 | 1,140.0 | 1,140.0 | 1,124.0 | 1,127.0 | 1,127.0 | 21,600 |
| 2017/02/23 | 1,137.0 | 1,145.0 | 1,133.0 | 1,144.0 | 1,144.0 | 36,100 |
| 2017/02/22 | 1,130.0 | 1,139.0 | 1,125.0 | 1,131.0 | 1,131.0 | 47,200 |
| 2017/02/21 | 1,127.0 | 1,131.0 | 1,121.0 | 1,128.0 | 1,128.0 | 26,300 |
| 2017/02/20 | 1,130.0 | 1,137.0 | 1,121.0 | 1,125.0 | 1,125.0 | 19,200 |
| 2017/02/17 | 1,137.0 | 1,145.0 | 1,115.0 | 1,136.0 | 1,136.0 | 44,200 |
おすすめ条件でスクリーニングされた銘柄を見る
日精樹脂工業の取引履歴を振り返りませんか？
日精樹脂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。
