3,145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) |
|---|---|---|---|---|---|---|
| 2021/06/10 | 5,640.0 | 5,790.0 | 5,640.0 | 5,750.0 | 1,916.6 | 116,500 |
| 2021/06/09 | 5,630.0 | 5,670.0 | 5,600.0 | 5,670.0 | 1,889.9 | 79,100 |
| 2021/06/08 | 5,690.0 | 5,740.0 | 5,620.0 | 5,670.0 | 1,889.9 | 73,000 |
| 2021/06/07 | 5,830.0 | 5,830.0 | 5,750.0 | 5,750.0 | 1,916.6 | 110,700 |
| 2021/06/04 | 5,900.0 | 5,900.0 | 5,780.0 | 5,800.0 | 1,933.3 | 206,000 |
| 2021/06/03 | 5,770.0 | 5,870.0 | 5,770.0 | 5,870.0 | 1,956.6 | 135,400 |
| 2021/06/02 | 5,730.0 | 5,860.0 | 5,730.0 | 5,800.0 | 1,933.3 | 176,400 |
| 2021/06/01 | 5,630.0 | 5,720.0 | 5,600.0 | 5,710.0 | 1,903.3 | 167,100 |
| 2021/05/31 | 5,790.0 | 5,790.0 | 5,620.0 | 5,670.0 | 1,889.9 | 160,900 |
| 2021/05/28 | 5,700.0 | 5,830.0 | 5,690.0 | 5,820.0 | 1,939.9 | 164,000 |
| 2021/05/27 | 5,630.0 | 5,640.0 | 5,580.0 | 5,590.0 | 1,863.3 | 195,300 |
| 2021/05/26 | 5,730.0 | 5,730.0 | 5,570.0 | 5,620.0 | 1,873.3 | 138,300 |
| 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 |
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。
