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) |
|---|---|---|---|---|---|---|
| 2021/04/09 | 5,950.0 | 5,990.0 | 5,910.0 | 5,960.0 | 1,986.6 | 163,200 |
| 2021/04/08 | 5,980.0 | 5,990.0 | 5,870.0 | 5,900.0 | 1,966.6 | 135,100 |
| 2021/04/07 | 5,870.0 | 6,000.0 | 5,830.0 | 5,990.0 | 1,996.6 | 175,400 |
| 2021/04/06 | 5,900.0 | 5,930.0 | 5,800.0 | 5,860.0 | 1,953.3 | 112,100 |
| 2021/04/05 | 5,900.0 | 5,910.0 | 5,780.0 | 5,900.0 | 1,966.6 | 109,400 |
| 2021/04/02 | 5,950.0 | 5,980.0 | 5,850.0 | 5,890.0 | 1,963.3 | 181,300 |
| 2021/04/01 | 5,820.0 | 5,900.0 | 5,780.0 | 5,830.0 | 1,943.3 | 121,500 |
| 2021/03/31 | 5,730.0 | 5,810.0 | 5,700.0 | 5,790.0 | 1,929.9 | 144,600 |
| 2021/03/30 | 5,920.0 | 5,930.0 | 5,740.0 | 5,800.0 | 1,933.3 | 152,900 |
| 2021/03/29 | 5,930.0 | 6,000.0 | 5,880.0 | 5,960.0 | 1,986.6 | 266,100 |
| 2021/03/26 | 5,800.0 | 5,900.0 | 5,780.0 | 5,860.0 | 1,953.3 | 224,000 |
| 2021/03/25 | 5,750.0 | 5,810.0 | 5,710.0 | 5,790.0 | 1,929.9 | 151,000 |
| 2021/03/24 | 5,700.0 | 5,740.0 | 5,670.0 | 5,700.0 | 1,899.9 | 137,000 |
| 2021/03/23 | 5,710.0 | 5,820.0 | 5,700.0 | 5,760.0 | 1,919.9 | 193,200 |
| 2021/03/22 | 5,710.0 | 5,790.0 | 5,600.0 | 5,760.0 | 1,919.9 | 241,600 |
| 2021/03/19 | 5,770.0 | 5,790.0 | 5,680.0 | 5,730.0 | 1,909.9 | 397,100 |
| 2021/03/18 | 5,760.0 | 5,810.0 | 5,720.0 | 5,800.0 | 1,933.3 | 167,900 |
| 2021/03/17 | 5,780.0 | 5,800.0 | 5,710.0 | 5,770.0 | 1,923.3 | 196,800 |
| 2021/03/16 | 5,850.0 | 5,900.0 | 5,750.0 | 5,780.0 | 1,926.6 | 213,200 |
| 2021/03/15 | 5,830.0 | 5,930.0 | 5,810.0 | 5,890.0 | 1,963.3 | 299,900 |
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。
