---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) |
|---|---|---|---|---|---|---|
| 2018/05/24 | 1,300.0 | 1,307.0 | 1,281.0 | 1,287.0 | 1,287.0 | 1,055,100 |
| 2018/05/23 | 1,340.0 | 1,341.0 | 1,309.0 | 1,309.0 | 1,309.0 | 1,391,800 |
| 2018/05/22 | 1,353.0 | 1,363.0 | 1,343.0 | 1,346.0 | 1,346.0 | 933,100 |
| 2018/05/21 | 1,358.0 | 1,363.0 | 1,354.0 | 1,355.0 | 1,355.0 | 788,900 |
| 2018/05/18 | 1,346.0 | 1,364.0 | 1,346.0 | 1,356.0 | 1,356.0 | 1,557,600 |
| 2018/05/17 | 1,367.0 | 1,384.0 | 1,356.0 | 1,376.0 | 1,376.0 | 955,100 |
| 2018/05/16 | 1,360.0 | 1,368.0 | 1,349.0 | 1,358.0 | 1,358.0 | 823,400 |
| 2018/05/15 | 1,361.0 | 1,370.0 | 1,355.0 | 1,364.0 | 1,364.0 | 1,137,500 |
| 2018/05/14 | 1,346.0 | 1,360.0 | 1,342.0 | 1,358.0 | 1,358.0 | 932,400 |
| 2018/05/11 | 1,323.0 | 1,347.0 | 1,318.0 | 1,347.0 | 1,347.0 | 931,600 |
| 2018/05/10 | 1,291.0 | 1,325.0 | 1,284.0 | 1,322.0 | 1,322.0 | 1,810,800 |
| 2018/05/09 | 1,290.0 | 1,293.0 | 1,275.0 | 1,279.0 | 1,279.0 | 1,332,700 |
| 2018/05/08 | 1,287.0 | 1,297.0 | 1,271.0 | 1,291.0 | 1,291.0 | 1,530,400 |
| 2018/05/07 | 1,290.0 | 1,295.0 | 1,281.0 | 1,290.0 | 1,290.0 | 1,349,000 |
| 2018/05/02 | 1,284.0 | 1,294.0 | 1,280.0 | 1,281.0 | 1,281.0 | 1,173,100 |
| 2018/05/01 | 1,248.0 | 1,290.0 | 1,235.0 | 1,278.0 | 1,278.0 | 1,887,300 |
| 2018/04/27 | 1,241.0 | 1,276.0 | 1,238.0 | 1,256.0 | 1,256.0 | 3,724,300 |
| 2018/04/26 | 1,390.0 | 1,390.0 | 1,362.0 | 1,364.0 | 1,364.0 | 992,000 |
| 2018/04/25 | 1,380.0 | 1,380.0 | 1,360.0 | 1,373.0 | 1,373.0 | 879,800 |
| 2018/04/24 | 1,394.0 | 1,394.0 | 1,376.0 | 1,391.0 | 1,391.0 | 922,800 |
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。
