982円
日本興業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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,410.0 | 1,411.0 | 1,394.0 | 1,394.0 | 1,394.0 | 2,400 |
| 2025/10/06 | 1,391.0 | 1,412.0 | 1,391.0 | 1,410.0 | 1,410.0 | 3,900 |
| 2025/10/03 | 1,355.0 | 1,391.0 | 1,355.0 | 1,388.0 | 1,388.0 | 3,100 |
| 2025/10/02 | 1,370.0 | 1,379.0 | 1,361.0 | 1,361.0 | 1,361.0 | 6,800 |
| 2025/10/01 | 1,395.0 | 1,401.0 | 1,361.0 | 1,374.0 | 1,374.0 | 7,500 |
| 2025/09/30 | 1,429.0 | 1,429.0 | 1,370.0 | 1,388.0 | 1,388.0 | 12,900 |
| 2025/09/29 | 1,457.0 | 1,457.0 | 1,428.0 | 1,433.0 | 1,433.0 | 5,300 |
| 2025/09/26 | 1,451.0 | 1,457.0 | 1,426.0 | 1,457.0 | 1,457.0 | 5,300 |
| 2025/09/25 | 1,444.0 | 1,462.0 | 1,443.0 | 1,451.0 | 1,451.0 | 9,400 |
| 2025/09/24 | 1,466.0 | 1,466.0 | 1,441.0 | 1,443.0 | 1,443.0 | 6,200 |
| 2025/09/22 | 1,450.0 | 1,474.0 | 1,450.0 | 1,471.0 | 1,471.0 | 5,700 |
| 2025/09/19 | 1,475.0 | 1,500.0 | 1,450.0 | 1,450.0 | 1,450.0 | 6,800 |
| 2025/09/18 | 1,450.0 | 1,511.0 | 1,450.0 | 1,505.0 | 1,505.0 | 5,900 |
| 2025/09/17 | 1,526.0 | 1,526.0 | 1,423.0 | 1,443.0 | 1,443.0 | 10,200 |
| 2025/09/16 | 1,529.0 | 1,541.0 | 1,512.0 | 1,515.0 | 1,515.0 | 5,900 |
| 2025/09/12 | 1,581.0 | 1,582.0 | 1,529.0 | 1,539.0 | 1,539.0 | 10,500 |
| 2025/09/11 | 1,547.0 | 1,599.0 | 1,520.0 | 1,575.0 | 1,575.0 | 26,100 |
| 2025/09/10 | 1,502.0 | 1,529.0 | 1,500.0 | 1,524.0 | 1,524.0 | 6,800 |
| 2025/09/09 | 1,551.0 | 1,551.0 | 1,475.0 | 1,475.0 | 1,475.0 | 19,900 |
| 2025/09/08 | 1,554.0 | 1,561.0 | 1,521.0 | 1,550.0 | 1,550.0 | 24,900 |
おすすめ条件でスクリーニングされた銘柄を見る
日本興業の取引履歴を振り返りませんか？
日本興業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。
