---円
日立金属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) |
|---|---|---|---|---|---|---|
| 2020/08/14 | 1,520.0 | 1,521.0 | 1,493.0 | 1,511.0 | 1,511.0 | 573,600 |
| 2020/08/13 | 1,548.0 | 1,548.0 | 1,509.0 | 1,516.0 | 1,516.0 | 1,002,400 |
| 2020/08/12 | 1,482.0 | 1,517.0 | 1,466.0 | 1,515.0 | 1,515.0 | 1,124,200 |
| 2020/08/11 | 1,433.0 | 1,454.0 | 1,421.0 | 1,453.0 | 1,453.0 | 789,000 |
| 2020/08/07 | 1,430.0 | 1,433.0 | 1,405.0 | 1,420.0 | 1,420.0 | 587,700 |
| 2020/08/06 | 1,455.0 | 1,458.0 | 1,430.0 | 1,434.0 | 1,434.0 | 707,600 |
| 2020/08/05 | 1,417.0 | 1,450.0 | 1,403.0 | 1,440.0 | 1,440.0 | 699,700 |
| 2020/08/04 | 1,390.0 | 1,426.0 | 1,379.0 | 1,425.0 | 1,425.0 | 977,700 |
| 2020/08/03 | 1,352.0 | 1,382.0 | 1,351.0 | 1,382.0 | 1,382.0 | 876,400 |
| 2020/07/31 | 1,317.0 | 1,395.0 | 1,313.0 | 1,372.0 | 1,372.0 | 2,364,400 |
| 2020/07/30 | 1,344.0 | 1,344.0 | 1,301.0 | 1,306.0 | 1,306.0 | 1,195,400 |
| 2020/07/29 | 1,343.0 | 1,383.0 | 1,289.0 | 1,323.0 | 1,323.0 | 2,107,400 |
| 2020/07/28 | 1,361.0 | 1,361.0 | 1,325.0 | 1,343.0 | 1,343.0 | 1,331,300 |
| 2020/07/27 | 1,347.0 | 1,354.0 | 1,324.0 | 1,353.0 | 1,353.0 | 868,900 |
| 2020/07/22 | 1,370.0 | 1,386.0 | 1,362.0 | 1,362.0 | 1,362.0 | 602,000 |
| 2020/07/21 | 1,365.0 | 1,365.0 | 1,352.0 | 1,360.0 | 1,360.0 | 505,000 |
| 2020/07/20 | 1,360.0 | 1,375.0 | 1,349.0 | 1,360.0 | 1,360.0 | 636,800 |
| 2020/07/17 | 1,357.0 | 1,361.0 | 1,340.0 | 1,345.0 | 1,345.0 | 551,600 |
| 2020/07/16 | 1,350.0 | 1,364.0 | 1,338.0 | 1,348.0 | 1,348.0 | 1,301,700 |
| 2020/07/15 | 1,337.0 | 1,364.0 | 1,321.0 | 1,348.0 | 1,348.0 | 1,320,400 |
おすすめ条件でスクリーニングされた銘柄を見る
日立金属の取引履歴を振り返りませんか？
日立金属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。
