---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) |
|---|---|---|---|---|---|---|
| 2017/06/01 | 1,480.0 | 1,498.0 | 1,471.0 | 1,484.0 | 1,484.0 | 1,154,900 |
| 2017/05/31 | 1,464.0 | 1,488.0 | 1,459.0 | 1,475.0 | 1,475.0 | 1,783,800 |
| 2017/05/30 | 1,457.0 | 1,470.0 | 1,449.0 | 1,467.0 | 1,467.0 | 620,900 |
| 2017/05/29 | 1,468.0 | 1,471.0 | 1,453.0 | 1,461.0 | 1,461.0 | 905,100 |
| 2017/05/26 | 1,479.0 | 1,491.0 | 1,475.0 | 1,477.0 | 1,477.0 | 1,098,600 |
| 2017/05/25 | 1,470.0 | 1,478.0 | 1,460.0 | 1,460.0 | 1,460.0 | 1,249,700 |
| 2017/05/24 | 1,475.0 | 1,479.0 | 1,464.0 | 1,475.0 | 1,475.0 | 675,500 |
| 2017/05/23 | 1,473.0 | 1,476.0 | 1,452.0 | 1,457.0 | 1,457.0 | 1,020,800 |
| 2017/05/22 | 1,471.0 | 1,487.0 | 1,464.0 | 1,475.0 | 1,475.0 | 916,000 |
| 2017/05/19 | 1,448.0 | 1,470.0 | 1,439.0 | 1,463.0 | 1,463.0 | 961,900 |
| 2017/05/18 | 1,451.0 | 1,456.0 | 1,438.0 | 1,446.0 | 1,446.0 | 720,700 |
| 2017/05/17 | 1,480.0 | 1,492.0 | 1,468.0 | 1,474.0 | 1,474.0 | 952,000 |
| 2017/05/16 | 1,505.0 | 1,508.0 | 1,475.0 | 1,489.0 | 1,489.0 | 2,260,400 |
| 2017/05/15 | 1,542.0 | 1,544.0 | 1,495.0 | 1,500.0 | 1,500.0 | 2,390,500 |
| 2017/05/12 | 1,583.0 | 1,583.0 | 1,547.0 | 1,553.0 | 1,553.0 | 1,501,600 |
| 2017/05/11 | 1,614.0 | 1,615.0 | 1,591.0 | 1,595.0 | 1,595.0 | 877,000 |
| 2017/05/10 | 1,576.0 | 1,621.0 | 1,576.0 | 1,612.0 | 1,612.0 | 1,948,600 |
| 2017/05/09 | 1,588.0 | 1,597.0 | 1,554.0 | 1,559.0 | 1,559.0 | 1,512,400 |
| 2017/05/08 | 1,592.0 | 1,608.0 | 1,579.0 | 1,599.0 | 1,599.0 | 1,760,900 |
| 2017/05/02 | 1,575.0 | 1,578.0 | 1,554.0 | 1,558.0 | 1,558.0 | 1,268,300 |
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。
