5,171円
ＮＪＳ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) |
|---|---|---|---|---|---|---|
| 2025/06/27 | 5,890.0 | 6,000.0 | 5,890.0 | 5,970.0 | 5,970.0 | 52,100 |
| 2025/06/26 | 5,940.0 | 6,000.0 | 5,890.0 | 5,900.0 | 5,900.0 | 98,600 |
| 2025/06/25 | 6,110.0 | 6,110.0 | 5,820.0 | 5,950.0 | 5,950.0 | 57,000 |
| 2025/06/24 | 6,080.0 | 6,200.0 | 5,980.0 | 6,100.0 | 6,100.0 | 42,200 |
| 2025/06/23 | 5,950.0 | 6,080.0 | 5,900.0 | 5,980.0 | 5,980.0 | 32,300 |
| 2025/06/20 | 6,030.0 | 6,100.0 | 5,960.0 | 6,030.0 | 6,030.0 | 46,800 |
| 2025/06/19 | 6,030.0 | 6,120.0 | 6,000.0 | 6,060.0 | 6,060.0 | 35,300 |
| 2025/06/18 | 6,010.0 | 6,160.0 | 5,990.0 | 6,020.0 | 6,020.0 | 45,500 |
| 2025/06/17 | 5,920.0 | 6,100.0 | 5,870.0 | 6,050.0 | 6,050.0 | 64,700 |
| 2025/06/16 | 5,940.0 | 5,980.0 | 5,870.0 | 5,910.0 | 5,910.0 | 40,800 |
| 2025/06/13 | 5,880.0 | 6,000.0 | 5,780.0 | 5,930.0 | 5,930.0 | 54,100 |
| 2025/06/12 | 5,700.0 | 5,970.0 | 5,640.0 | 5,970.0 | 5,970.0 | 59,000 |
| 2025/06/11 | 5,880.0 | 6,010.0 | 5,690.0 | 5,750.0 | 5,750.0 | 87,200 |
| 2025/06/10 | 5,670.0 | 5,940.0 | 5,670.0 | 5,780.0 | 5,780.0 | 105,700 |
| 2025/06/09 | 5,770.0 | 5,820.0 | 5,590.0 | 5,660.0 | 5,660.0 | 70,800 |
| 2025/06/06 | 5,690.0 | 5,850.0 | 5,610.0 | 5,670.0 | 5,670.0 | 84,000 |
| 2025/06/05 | 5,870.0 | 6,000.0 | 5,630.0 | 5,700.0 | 5,700.0 | 119,500 |
| 2025/06/04 | 5,850.0 | 6,190.0 | 5,840.0 | 5,870.0 | 5,870.0 | 134,500 |
| 2025/06/03 | 5,960.0 | 6,010.0 | 5,720.0 | 5,900.0 | 5,900.0 | 177,300 |
| 2025/06/02 | 5,220.0 | 5,880.0 | 5,170.0 | 5,860.0 | 5,860.0 | 214,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ＮＪＳの取引履歴を振り返りませんか？
ＮＪＳ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。
