3,036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) |
|---|---|---|---|---|---|---|
| 2021/05/25 | 5,750.0 | 5,800.0 | 5,670.0 | 5,790.0 | 1,929.9 | 247,100 |
| 2021/05/24 | 5,580.0 | 5,710.0 | 5,580.0 | 5,650.0 | 1,883.3 | 254,700 |
| 2021/05/21 | 5,450.0 | 5,560.0 | 5,420.0 | 5,560.0 | 1,853.3 | 255,300 |
| 2021/05/20 | 5,340.0 | 5,390.0 | 5,290.0 | 5,390.0 | 1,796.6 | 289,100 |
| 2021/05/19 | 5,400.0 | 5,410.0 | 5,310.0 | 5,350.0 | 1,783.3 | 193,900 |
| 2021/05/18 | 5,560.0 | 5,570.0 | 5,450.0 | 5,470.0 | 1,823.3 | 196,300 |
| 2021/05/17 | 5,700.0 | 5,740.0 | 5,540.0 | 5,570.0 | 1,856.6 | 146,200 |
| 2021/05/14 | 5,700.0 | 5,770.0 | 5,640.0 | 5,730.0 | 1,909.9 | 187,700 |
| 2021/05/13 | 5,830.0 | 5,980.0 | 5,660.0 | 5,670.0 | 1,889.9 | 261,000 |
| 2021/05/12 | 6,180.0 | 6,180.0 | 5,710.0 | 5,930.0 | 1,976.6 | 549,400 |
| 2021/05/11 | 6,180.0 | 6,200.0 | 5,980.0 | 6,010.0 | 2,003.3 | 352,000 |
| 2021/05/10 | 6,100.0 | 6,150.0 | 6,050.0 | 6,150.0 | 2,049.9 | 134,200 |
| 2021/05/07 | 6,110.0 | 6,150.0 | 6,070.0 | 6,120.0 | 2,039.9 | 173,600 |
| 2021/05/06 | 5,980.0 | 6,100.0 | 5,960.0 | 6,070.0 | 2,023.3 | 291,000 |
| 2021/04/30 | 5,820.0 | 5,820.0 | 5,750.0 | 5,780.0 | 1,926.6 | 215,900 |
| 2021/04/28 | 5,810.0 | 5,830.0 | 5,770.0 | 5,820.0 | 1,939.9 | 104,400 |
| 2021/04/27 | 5,860.0 | 5,880.0 | 5,800.0 | 5,810.0 | 1,936.6 | 105,900 |
| 2021/04/26 | 5,940.0 | 5,950.0 | 5,850.0 | 5,890.0 | 1,963.3 | 187,300 |
| 2021/04/23 | 5,890.0 | 5,930.0 | 5,860.0 | 5,910.0 | 1,969.9 | 95,200 |
| 2021/04/22 | 5,900.0 | 5,910.0 | 5,850.0 | 5,900.0 | 1,966.6 | 130,000 |
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。
