1,799円
日本触媒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) |
|---|---|---|---|---|---|---|
| 2022/10/12 | 5,360.0 | 5,400.0 | 5,300.0 | 5,300.0 | 1,325.0 | 70,400 |
| 2022/10/11 | 5,410.0 | 5,430.0 | 5,340.0 | 5,360.0 | 1,340.0 | 92,800 |
| 2022/10/07 | 5,440.0 | 5,460.0 | 5,400.0 | 5,420.0 | 1,355.0 | 62,400 |
| 2022/10/06 | 5,540.0 | 5,580.0 | 5,510.0 | 5,520.0 | 1,380.0 | 63,000 |
| 2022/10/05 | 5,570.0 | 5,610.0 | 5,470.0 | 5,530.0 | 1,382.5 | 109,800 |
| 2022/10/04 | 5,480.0 | 5,570.0 | 5,480.0 | 5,530.0 | 1,382.5 | 81,800 |
| 2022/10/03 | 5,390.0 | 5,420.0 | 5,330.0 | 5,400.0 | 1,350.0 | 58,300 |
| 2022/09/30 | 5,390.0 | 5,460.0 | 5,360.0 | 5,400.0 | 1,350.0 | 69,500 |
| 2022/09/29 | 5,390.0 | 5,440.0 | 5,330.0 | 5,390.0 | 1,347.5 | 74,600 |
| 2022/09/28 | 5,410.0 | 5,430.0 | 5,310.0 | 5,380.0 | 1,345.0 | 88,800 |
| 2022/09/27 | 5,480.0 | 5,530.0 | 5,450.0 | 5,470.0 | 1,367.5 | 57,900 |
| 2022/09/26 | 5,580.0 | 5,580.0 | 5,490.0 | 5,500.0 | 1,375.0 | 98,500 |
| 2022/09/22 | 5,630.0 | 5,670.0 | 5,590.0 | 5,630.0 | 1,407.5 | 108,800 |
| 2022/09/21 | 5,580.0 | 5,610.0 | 5,520.0 | 5,590.0 | 1,397.5 | 66,000 |
| 2022/09/20 | 5,640.0 | 5,660.0 | 5,620.0 | 5,630.0 | 1,407.5 | 43,100 |
| 2022/09/16 | 5,630.0 | 5,680.0 | 5,540.0 | 5,580.0 | 1,395.0 | 120,000 |
| 2022/09/15 | 5,700.0 | 5,720.0 | 5,650.0 | 5,700.0 | 1,425.0 | 57,700 |
| 2022/09/14 | 5,670.0 | 5,730.0 | 5,650.0 | 5,700.0 | 1,425.0 | 75,500 |
| 2022/09/13 | 5,790.0 | 5,800.0 | 5,730.0 | 5,770.0 | 1,442.5 | 73,900 |
| 2022/09/12 | 5,780.0 | 5,790.0 | 5,690.0 | 5,720.0 | 1,430.0 | 126,600 |
おすすめ条件でスクリーニングされた銘柄を見る
日本触媒の取引履歴を振り返りませんか？
日本触媒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。
