暗号資産
FISCO BTC Index
7/26 2:01:11
17,185,861
4627 東証スタンダード 化学
ナトコ
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 1,438.0 | 1,448.0 | 1,437.0 | 1,437.0 | 1,700 | 1,437.0 |
| 2024/9/3 | 1,459.0 | 1,459.0 | 1,451.0 | 1,451.0 | 1,700 | 1,451.0 |
| 2024/9/2 | 1,461.0 | 1,461.0 | 1,446.0 | 1,460.0 | 2,500 | 1,460.0 |
| 2024/8/30 | 1,441.0 | 1,448.0 | 1,440.0 | 1,441.0 | 1,000 | 1,441.0 |
| 2024/8/29 | 1,440.0 | 1,464.0 | 1,440.0 | 1,440.0 | 1,100 | 1,440.0 |
| 2024/8/28 | 1,446.0 | 1,446.0 | 1,421.0 | 1,437.0 | 1,200 | 1,437.0 |
| 2024/8/27 | 1,433.0 | 1,433.0 | 1,415.0 | 1,420.0 | 700 | 1,420.0 |
| 2024/8/26 | 1,447.0 | 1,477.0 | 1,433.0 | 1,433.0 | 2,200 | 1,433.0 |
| 2024/8/23 | 1,433.0 | 1,447.0 | 1,422.0 | 1,447.0 | 800 | 1,447.0 |
| 2024/8/22 | 1,437.0 | 1,450.0 | 1,424.0 | 1,440.0 | 17,300 | 1,440.0 |
| 2024/8/21 | 1,424.0 | 1,440.0 | 1,424.0 | 1,437.0 | 2,300 | 1,437.0 |
| 2024/8/20 | 1,398.0 | 1,433.0 | 1,398.0 | 1,418.0 | 3,200 | 1,418.0 |
| 2024/8/19 | 1,400.0 | 1,400.0 | 1,379.0 | 1,390.0 | 1,400 | 1,390.0 |
| 2024/8/16 | 1,361.0 | 1,380.0 | 1,350.0 | 1,380.0 | 1,900 | 1,380.0 |
| 2024/8/15 | 1,336.0 | 1,362.0 | 1,332.0 | 1,361.0 | 1,400 | 1,361.0 |
| 2024/8/14 | 1,350.0 | 1,350.0 | 1,326.0 | 1,335.0 | 2,100 | 1,335.0 |
| 2024/8/13 | 1,318.0 | 1,330.0 | 1,318.0 | 1,329.0 | 1,900 | 1,329.0 |
| 2024/8/9 | 1,316.0 | 1,337.0 | 1,312.0 | 1,337.0 | 600 | 1,337.0 |
| 2024/8/8 | 1,296.0 | 1,300.0 | 1,267.0 | 1,286.0 | 3,400 | 1,286.0 |
| 2024/8/7 | 1,243.0 | 1,328.0 | 1,243.0 | 1,296.0 | 8,900 | 1,296.0 |