2,157円
神戸天然物化学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) |
|---|---|---|---|---|---|---|
| 2020/02/17 | 1,472.0 | 1,472.0 | 1,440.0 | 1,440.0 | 1,440.0 | 6,900 |
| 2020/02/14 | 1,472.0 | 1,484.0 | 1,440.0 | 1,472.0 | 1,472.0 | 9,200 |
| 2020/02/13 | 1,431.0 | 1,445.0 | 1,415.0 | 1,442.0 | 1,442.0 | 6,800 |
| 2020/02/12 | 1,464.0 | 1,464.0 | 1,426.0 | 1,431.0 | 1,431.0 | 10,900 |
| 2020/02/10 | 1,443.0 | 1,467.0 | 1,443.0 | 1,464.0 | 1,464.0 | 2,600 |
| 2020/02/07 | 1,458.0 | 1,459.0 | 1,450.0 | 1,450.0 | 1,450.0 | 6,200 |
| 2020/02/06 | 1,497.0 | 1,497.0 | 1,457.0 | 1,458.0 | 1,458.0 | 6,000 |
| 2020/02/05 | 1,525.0 | 1,525.0 | 1,460.0 | 1,497.0 | 1,497.0 | 8,900 |
| 2020/02/04 | 1,481.0 | 1,538.0 | 1,454.0 | 1,525.0 | 1,525.0 | 20,300 |
| 2020/02/03 | 1,390.0 | 1,475.0 | 1,390.0 | 1,442.0 | 1,442.0 | 11,300 |
| 2020/01/31 | 1,415.0 | 1,430.0 | 1,399.0 | 1,430.0 | 1,430.0 | 9,100 |
| 2020/01/30 | 1,462.0 | 1,462.0 | 1,414.0 | 1,420.0 | 1,420.0 | 9,700 |
| 2020/01/29 | 1,493.0 | 1,493.0 | 1,451.0 | 1,471.0 | 1,471.0 | 4,200 |
| 2020/01/28 | 1,450.0 | 1,472.0 | 1,450.0 | 1,463.0 | 1,463.0 | 5,800 |
| 2020/01/27 | 1,494.0 | 1,500.0 | 1,469.0 | 1,472.0 | 1,472.0 | 10,600 |
| 2020/01/24 | 1,524.0 | 1,524.0 | 1,496.0 | 1,506.0 | 1,506.0 | 6,500 |
| 2020/01/23 | 1,525.0 | 1,527.0 | 1,499.0 | 1,500.0 | 1,500.0 | 6,700 |
| 2020/01/22 | 1,502.0 | 1,535.0 | 1,502.0 | 1,525.0 | 1,525.0 | 4,400 |
| 2020/01/21 | 1,525.0 | 1,540.0 | 1,496.0 | 1,508.0 | 1,508.0 | 6,900 |
| 2020/01/20 | 1,496.0 | 1,517.0 | 1,496.0 | 1,501.0 | 1,501.0 | 5,500 |
おすすめ条件でスクリーニングされた銘柄を見る
神戸天然物化学の取引履歴を振り返りませんか？
神戸天然物化学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。
