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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 1,344.0 | 1,370.0 | 1,344.0 | 1,351.0 | 1,351.0 | 20,400 |
| 2018/11/27 | 1,336.0 | 1,355.0 | 1,320.0 | 1,344.0 | 1,344.0 | 15,000 |
| 2018/11/26 | 1,329.0 | 1,345.0 | 1,320.0 | 1,335.0 | 1,335.0 | 9,200 |
| 2018/11/22 | 1,341.0 | 1,343.0 | 1,313.0 | 1,331.0 | 1,331.0 | 16,500 |
| 2018/11/21 | 1,320.0 | 1,353.0 | 1,320.0 | 1,338.0 | 1,338.0 | 19,400 |
| 2018/11/20 | 1,362.0 | 1,372.0 | 1,352.0 | 1,369.0 | 1,369.0 | 7,500 |
| 2018/11/19 | 1,371.0 | 1,392.0 | 1,366.0 | 1,392.0 | 1,392.0 | 9,600 |
| 2018/11/16 | 1,425.0 | 1,440.0 | 1,371.0 | 1,377.0 | 1,377.0 | 23,800 |
| 2018/11/15 | 1,447.0 | 1,458.0 | 1,411.0 | 1,420.0 | 1,420.0 | 14,000 |
| 2018/11/14 | 1,458.0 | 1,465.0 | 1,441.0 | 1,448.0 | 1,448.0 | 12,400 |
| 2018/11/13 | 1,482.0 | 1,482.0 | 1,430.0 | 1,442.0 | 1,442.0 | 15,100 |
| 2018/11/12 | 1,500.0 | 1,512.0 | 1,486.0 | 1,509.0 | 1,509.0 | 12,000 |
| 2018/11/09 | 1,542.0 | 1,554.0 | 1,518.0 | 1,523.0 | 1,523.0 | 20,500 |
| 2018/11/08 | 1,547.0 | 1,577.0 | 1,547.0 | 1,553.0 | 1,553.0 | 20,900 |
| 2018/11/07 | 1,545.0 | 1,563.0 | 1,509.0 | 1,513.0 | 1,513.0 | 25,800 |
| 2018/11/06 | 1,535.0 | 1,561.0 | 1,530.0 | 1,546.0 | 1,546.0 | 18,300 |
| 2018/11/05 | 1,509.0 | 1,560.0 | 1,509.0 | 1,535.0 | 1,535.0 | 20,900 |
| 2018/11/02 | 1,495.0 | 1,538.0 | 1,495.0 | 1,537.0 | 1,537.0 | 21,900 |
| 2018/11/01 | 1,460.0 | 1,496.0 | 1,448.0 | 1,495.0 | 1,495.0 | 26,400 |
| 2018/10/31 | 1,415.0 | 1,472.0 | 1,405.0 | 1,449.0 | 1,449.0 | 40,900 |
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。
