---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) |
|---|---|---|---|---|---|---|
| 2020/06/16 | 1,335.0 | 1,376.0 | 1,316.0 | 1,369.0 | 1,369.0 | 1,023,600 |
| 2020/06/15 | 1,312.0 | 1,355.0 | 1,305.0 | 1,305.0 | 1,305.0 | 1,235,800 |
| 2020/06/12 | 1,296.0 | 1,308.0 | 1,263.0 | 1,306.0 | 1,306.0 | 1,654,000 |
| 2020/06/11 | 1,330.0 | 1,353.0 | 1,321.0 | 1,340.0 | 1,340.0 | 1,372,900 |
| 2020/06/10 | 1,353.0 | 1,357.0 | 1,331.0 | 1,332.0 | 1,332.0 | 1,143,500 |
| 2020/06/09 | 1,366.0 | 1,366.0 | 1,339.0 | 1,347.0 | 1,347.0 | 1,405,100 |
| 2020/06/08 | 1,388.0 | 1,403.0 | 1,365.0 | 1,374.0 | 1,374.0 | 1,765,200 |
| 2020/06/05 | 1,300.0 | 1,355.0 | 1,291.0 | 1,344.0 | 1,344.0 | 1,974,700 |
| 2020/06/04 | 1,318.0 | 1,320.0 | 1,261.0 | 1,275.0 | 1,275.0 | 1,610,300 |
| 2020/06/03 | 1,287.0 | 1,305.0 | 1,280.0 | 1,305.0 | 1,305.0 | 1,290,000 |
| 2020/06/02 | 1,244.0 | 1,287.0 | 1,235.0 | 1,271.0 | 1,271.0 | 1,633,200 |
| 2020/06/01 | 1,233.0 | 1,251.0 | 1,211.0 | 1,228.0 | 1,228.0 | 1,433,700 |
| 2020/05/29 | 1,199.0 | 1,255.0 | 1,190.0 | 1,242.0 | 1,242.0 | 2,623,300 |
| 2020/05/28 | 1,200.0 | 1,265.0 | 1,187.0 | 1,237.0 | 1,237.0 | 3,373,300 |
| 2020/05/27 | 1,133.0 | 1,187.0 | 1,127.0 | 1,175.0 | 1,175.0 | 1,833,800 |
| 2020/05/26 | 1,092.0 | 1,129.0 | 1,080.0 | 1,120.0 | 1,120.0 | 1,559,900 |
| 2020/05/25 | 1,090.0 | 1,092.0 | 1,077.0 | 1,090.0 | 1,090.0 | 760,600 |
| 2020/05/22 | 1,076.0 | 1,083.0 | 1,062.0 | 1,066.0 | 1,066.0 | 2,082,100 |
| 2020/05/21 | 1,050.0 | 1,089.0 | 1,047.0 | 1,086.0 | 1,086.0 | 1,548,700 |
| 2020/05/20 | 1,031.0 | 1,058.0 | 1,025.0 | 1,049.0 | 1,049.0 | 1,104,500 |
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。
