925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) |
|---|---|---|---|---|---|---|
| 2021/06/22 | 1,328.0 | 1,367.0 | 1,328.0 | 1,353.0 | 1,353.0 | 59,500 |
| 2021/06/21 | 1,308.0 | 1,345.0 | 1,303.0 | 1,319.0 | 1,319.0 | 61,400 |
| 2021/06/18 | 1,369.0 | 1,369.0 | 1,337.0 | 1,338.0 | 1,338.0 | 60,400 |
| 2021/06/17 | 1,338.0 | 1,369.0 | 1,336.0 | 1,366.0 | 1,366.0 | 67,800 |
| 2021/06/16 | 1,320.0 | 1,362.0 | 1,320.0 | 1,348.0 | 1,348.0 | 52,100 |
| 2021/06/15 | 1,336.0 | 1,355.0 | 1,316.0 | 1,330.0 | 1,330.0 | 59,600 |
| 2021/06/14 | 1,311.0 | 1,358.0 | 1,306.0 | 1,347.0 | 1,347.0 | 63,800 |
| 2021/06/11 | 1,329.0 | 1,349.0 | 1,299.0 | 1,309.0 | 1,309.0 | 65,000 |
| 2021/06/10 | 1,332.0 | 1,343.0 | 1,310.0 | 1,327.0 | 1,327.0 | 58,300 |
| 2021/06/09 | 1,330.0 | 1,365.0 | 1,313.0 | 1,332.0 | 1,332.0 | 102,800 |
| 2021/06/08 | 1,299.0 | 1,340.0 | 1,281.0 | 1,328.0 | 1,328.0 | 74,400 |
| 2021/06/07 | 1,337.0 | 1,337.0 | 1,299.0 | 1,301.0 | 1,301.0 | 52,200 |
| 2021/06/04 | 1,340.0 | 1,340.0 | 1,310.0 | 1,336.0 | 1,336.0 | 49,100 |
| 2021/06/03 | 1,308.0 | 1,338.0 | 1,294.0 | 1,334.0 | 1,334.0 | 82,100 |
| 2021/06/02 | 1,318.0 | 1,337.0 | 1,286.0 | 1,300.0 | 1,300.0 | 105,400 |
| 2021/06/01 | 1,232.0 | 1,312.0 | 1,232.0 | 1,308.0 | 1,308.0 | 140,200 |
| 2021/05/31 | 1,260.0 | 1,260.0 | 1,221.0 | 1,237.0 | 1,237.0 | 79,900 |
| 2021/05/28 | 1,278.0 | 1,283.0 | 1,230.0 | 1,264.0 | 1,264.0 | 94,100 |
| 2021/05/27 | 1,264.0 | 1,295.0 | 1,256.0 | 1,259.0 | 1,259.0 | 92,900 |
| 2021/05/26 | 1,295.0 | 1,333.0 | 1,265.0 | 1,273.0 | 1,273.0 | 151,300 |
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。
