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) |
|---|---|---|---|---|---|---|
| 2018/06/21 | 3,475.0 | 3,530.0 | 3,455.0 | 3,510.0 | 1,169.9 | 235,600 |
| 2018/06/20 | 3,445.0 | 3,500.0 | 3,410.0 | 3,485.0 | 1,161.6 | 219,500 |
| 2018/06/19 | 3,490.0 | 3,505.0 | 3,460.0 | 3,460.0 | 1,153.3 | 178,500 |
| 2018/06/18 | 3,470.0 | 3,510.0 | 3,445.0 | 3,500.0 | 1,166.6 | 196,800 |
| 2018/06/15 | 3,510.0 | 3,510.0 | 3,445.0 | 3,455.0 | 1,151.6 | 411,200 |
| 2018/06/14 | 3,500.0 | 3,510.0 | 3,475.0 | 3,490.0 | 1,163.3 | 183,700 |
| 2018/06/13 | 3,500.0 | 3,550.0 | 3,480.0 | 3,525.0 | 1,174.9 | 150,600 |
| 2018/06/12 | 3,520.0 | 3,540.0 | 3,445.0 | 3,495.0 | 1,164.9 | 248,000 |
| 2018/06/11 | 3,470.0 | 3,510.0 | 3,460.0 | 3,500.0 | 1,166.6 | 177,400 |
| 2018/06/08 | 3,450.0 | 3,485.0 | 3,445.0 | 3,470.0 | 1,156.6 | 276,200 |
| 2018/06/07 | 3,455.0 | 3,490.0 | 3,445.0 | 3,480.0 | 1,159.9 | 216,800 |
| 2018/06/06 | 3,430.0 | 3,450.0 | 3,380.0 | 3,445.0 | 1,148.3 | 281,100 |
| 2018/06/05 | 3,335.0 | 3,375.0 | 3,330.0 | 3,365.0 | 1,121.6 | 170,200 |
| 2018/06/04 | 3,340.0 | 3,380.0 | 3,325.0 | 3,345.0 | 1,114.9 | 243,200 |
| 2018/06/01 | 3,300.0 | 3,325.0 | 3,290.0 | 3,300.0 | 1,099.9 | 191,000 |
| 2018/05/31 | 3,310.0 | 3,360.0 | 3,280.0 | 3,310.0 | 1,103.3 | 577,700 |
| 2018/05/30 | 3,275.0 | 3,340.0 | 3,260.0 | 3,310.0 | 1,103.3 | 214,200 |
| 2018/05/29 | 3,340.0 | 3,360.0 | 3,315.0 | 3,340.0 | 1,113.3 | 205,900 |
| 2018/05/28 | 3,400.0 | 3,400.0 | 3,355.0 | 3,365.0 | 1,121.6 | 161,100 |
| 2018/05/25 | 3,415.0 | 3,435.0 | 3,390.0 | 3,410.0 | 1,136.6 | 162,100 |
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。
