3,042円
日油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) |
|---|---|---|---|---|---|---|
| 2021/07/20 | 5,500.0 | 5,550.0 | 5,450.0 | 5,450.0 | 1,816.6 | 115,500 |
| 2021/07/19 | 5,630.0 | 5,670.0 | 5,590.0 | 5,600.0 | 1,866.6 | 97,800 |
| 2021/07/16 | 5,490.0 | 5,710.0 | 5,490.0 | 5,670.0 | 1,889.9 | 132,400 |
| 2021/07/15 | 5,640.0 | 5,650.0 | 5,560.0 | 5,560.0 | 1,853.3 | 161,700 |
| 2021/07/14 | 5,830.0 | 5,840.0 | 5,740.0 | 5,780.0 | 1,926.6 | 105,800 |
| 2021/07/13 | 5,870.0 | 5,950.0 | 5,840.0 | 5,910.0 | 1,969.9 | 158,200 |
| 2021/07/12 | 5,690.0 | 5,810.0 | 5,690.0 | 5,780.0 | 1,926.6 | 121,300 |
| 2021/07/09 | 5,520.0 | 5,640.0 | 5,510.0 | 5,620.0 | 1,873.3 | 211,600 |
| 2021/07/08 | 5,690.0 | 5,740.0 | 5,620.0 | 5,620.0 | 1,873.3 | 162,300 |
| 2021/07/07 | 5,710.0 | 5,780.0 | 5,680.0 | 5,750.0 | 1,916.6 | 139,100 |
| 2021/07/06 | 5,820.0 | 5,850.0 | 5,770.0 | 5,850.0 | 1,949.9 | 83,200 |
| 2021/07/05 | 5,740.0 | 5,840.0 | 5,740.0 | 5,810.0 | 1,936.6 | 75,800 |
| 2021/07/02 | 5,810.0 | 5,820.0 | 5,710.0 | 5,760.0 | 1,919.9 | 185,400 |
| 2021/07/01 | 5,740.0 | 5,750.0 | 5,700.0 | 5,730.0 | 1,909.9 | 84,000 |
| 2021/06/30 | 5,820.0 | 5,840.0 | 5,770.0 | 5,790.0 | 1,929.9 | 99,300 |
| 2021/06/29 | 5,790.0 | 5,800.0 | 5,740.0 | 5,780.0 | 1,926.6 | 98,200 |
| 2021/06/28 | 5,860.0 | 5,870.0 | 5,830.0 | 5,840.0 | 1,946.6 | 106,900 |
| 2021/06/25 | 5,900.0 | 5,930.0 | 5,850.0 | 5,860.0 | 1,953.3 | 91,300 |
| 2021/06/24 | 5,770.0 | 5,880.0 | 5,730.0 | 5,870.0 | 1,956.6 | 68,700 |
| 2021/06/23 | 5,800.0 | 5,860.0 | 5,760.0 | 5,780.0 | 1,926.6 | 124,400 |
おすすめ条件でスクリーニングされた銘柄を見る
日油の取引履歴を振り返りませんか？
日油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。
