1,568円
日本色材工業研究所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) |
|---|---|---|---|---|---|---|
| 2018/02/01 | 6,390.0 | 6,500.0 | 6,360.0 | 6,500.0 | 3,250.0 | 1,600 |
| 2018/01/31 | 6,150.0 | 6,490.0 | 6,080.0 | 6,490.0 | 3,245.0 | 1,200 |
| 2018/01/30 | 6,360.0 | 6,360.0 | 6,200.0 | 6,240.0 | 3,120.0 | 1,700 |
| 2018/01/29 | 6,030.0 | 6,380.0 | 6,030.0 | 6,350.0 | 3,175.0 | 1,800 |
| 2018/01/26 | 5,950.0 | 6,020.0 | 5,950.0 | 6,020.0 | 3,010.0 | 200 |
| 2018/01/25 | 5,810.0 | 6,060.0 | 5,800.0 | 5,960.0 | 2,980.0 | 700 |
| 2018/01/24 | 5,890.0 | 5,890.0 | 5,810.0 | 5,810.0 | 2,905.0 | 500 |
| 2018/01/23 | 5,800.0 | 5,890.0 | 5,770.0 | 5,890.0 | 2,945.0 | 1,300 |
| 2018/01/22 | 5,870.0 | 5,870.0 | 5,860.0 | 5,860.0 | 2,930.0 | 200 |
| 2018/01/19 | 5,870.0 | 5,890.0 | 5,870.0 | 5,870.0 | 2,935.0 | 600 |
| 2018/01/18 | 6,090.0 | 6,090.0 | 5,890.0 | 5,890.0 | 2,945.0 | 1,200 |
| 2018/01/17 | 6,070.0 | 6,070.0 | 6,020.0 | 6,020.0 | 3,010.0 | 400 |
| 2018/01/16 | 5,900.0 | 6,100.0 | 5,900.0 | 6,070.0 | 3,035.0 | 5,200 |
| 2018/01/15 | 5,860.0 | 5,880.0 | 5,720.0 | 5,850.0 | 2,925.0 | 7,400 |
| 2018/01/12 | 6,520.0 | 6,620.0 | 6,520.0 | 6,550.0 | 3,275.0 | 800 |
| 2018/01/11 | 6,380.0 | 6,520.0 | 6,370.0 | 6,520.0 | 3,260.0 | 1,500 |
| 2018/01/10 | 6,480.0 | 6,480.0 | 6,380.0 | 6,480.0 | 3,240.0 | 800 |
| 2018/01/09 | 6,360.0 | 6,460.0 | 6,360.0 | 6,460.0 | 3,230.0 | 400 |
| 2018/01/05 | 6,440.0 | 6,440.0 | 6,440.0 | 6,440.0 | 3,220.0 | 300 |
| 2018/01/04 | 6,400.0 | 6,440.0 | 6,340.0 | 6,440.0 | 3,220.0 | 500 |
おすすめ条件でスクリーニングされた銘柄を見る
日本色材工業研究所の取引履歴を振り返りませんか？
日本色材工業研究所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。
