1,323円
日本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) |
|---|---|---|---|---|---|---|
| 2021/01/22 | 1,275.0 | 1,289.0 | 1,253.0 | 1,259.0 | 1,259.0 | 201,300 |
| 2021/01/21 | 1,317.0 | 1,330.0 | 1,300.0 | 1,305.0 | 1,305.0 | 166,100 |
| 2021/01/20 | 1,311.0 | 1,345.0 | 1,295.0 | 1,310.0 | 1,310.0 | 253,400 |
| 2021/01/19 | 1,300.0 | 1,318.0 | 1,281.0 | 1,317.0 | 1,317.0 | 336,000 |
| 2021/01/18 | 1,271.0 | 1,290.0 | 1,245.0 | 1,263.0 | 1,263.0 | 297,000 |
| 2021/01/15 | 1,260.0 | 1,340.0 | 1,246.0 | 1,297.0 | 1,297.0 | 634,900 |
| 2021/01/14 | 1,310.0 | 1,330.0 | 1,235.0 | 1,241.0 | 1,241.0 | 485,700 |
| 2021/01/13 | 1,344.0 | 1,373.0 | 1,309.0 | 1,314.0 | 1,314.0 | 375,600 |
| 2021/01/12 | 1,415.0 | 1,440.0 | 1,336.0 | 1,338.0 | 1,338.0 | 396,600 |
| 2021/01/08 | 1,425.0 | 1,455.0 | 1,402.0 | 1,430.0 | 1,430.0 | 556,800 |
| 2021/01/07 | 1,529.0 | 1,555.0 | 1,445.0 | 1,447.0 | 1,447.0 | 498,400 |
| 2021/01/06 | 1,551.0 | 1,591.0 | 1,517.0 | 1,528.0 | 1,528.0 | 438,500 |
| 2021/01/05 | 1,550.0 | 1,640.0 | 1,513.0 | 1,527.0 | 1,527.0 | 1,049,400 |
| 2021/01/04 | 1,480.0 | 1,675.0 | 1,402.0 | 1,581.0 | 1,581.0 | 1,742,600 |
| 2020/12/30 | 1,499.0 | 1,587.0 | 1,453.0 | 1,464.0 | 1,464.0 | 744,300 |
| 2020/12/29 | 1,450.0 | 1,500.0 | 1,440.0 | 1,485.0 | 1,485.0 | 863,800 |
| 2020/12/28 | 1,369.0 | 1,516.0 | 1,335.0 | 1,480.0 | 1,480.0 | 1,646,800 |
| 2020/12/25 | 1,246.0 | 1,425.0 | 1,241.0 | 1,399.0 | 1,399.0 | 1,431,000 |
| 2020/12/24 | 1,189.0 | 1,288.0 | 1,173.0 | 1,276.0 | 1,276.0 | 771,500 |
| 2020/12/23 | 1,196.0 | 1,208.0 | 1,133.0 | 1,170.0 | 1,170.0 | 639,200 |
おすすめ条件でスクリーニングされた銘柄を見る
日本金属の取引履歴を振り返りませんか？
日本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。
