1,111円
日本鋳造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) |
|---|---|---|---|---|---|---|
| 2018/09/26 | 1,157.0 | 1,169.0 | 1,147.0 | 1,168.0 | 1,168.0 | 8,800 |
| 2018/09/25 | 1,141.0 | 1,168.0 | 1,141.0 | 1,152.0 | 1,152.0 | 7,300 |
| 2018/09/21 | 1,161.0 | 1,166.0 | 1,140.0 | 1,155.0 | 1,155.0 | 12,000 |
| 2018/09/20 | 1,146.0 | 1,161.0 | 1,146.0 | 1,157.0 | 1,157.0 | 4,400 |
| 2018/09/19 | 1,138.0 | 1,145.0 | 1,133.0 | 1,145.0 | 1,145.0 | 5,700 |
| 2018/09/18 | 1,136.0 | 1,138.0 | 1,118.0 | 1,138.0 | 1,138.0 | 6,800 |
| 2018/09/14 | 1,122.0 | 1,137.0 | 1,122.0 | 1,135.0 | 1,135.0 | 3,100 |
| 2018/09/13 | 1,102.0 | 1,122.0 | 1,102.0 | 1,110.0 | 1,110.0 | 7,100 |
| 2018/09/12 | 1,130.0 | 1,130.0 | 1,109.0 | 1,109.0 | 1,109.0 | 5,300 |
| 2018/09/11 | 1,126.0 | 1,158.0 | 1,126.0 | 1,130.0 | 1,130.0 | 13,000 |
| 2018/09/10 | 1,131.0 | 1,131.0 | 1,125.0 | 1,127.0 | 1,127.0 | 4,800 |
| 2018/09/07 | 1,149.0 | 1,149.0 | 1,130.0 | 1,131.0 | 1,131.0 | 5,500 |
| 2018/09/06 | 1,151.0 | 1,157.0 | 1,135.0 | 1,155.0 | 1,155.0 | 8,000 |
| 2018/09/05 | 1,151.0 | 1,162.0 | 1,148.0 | 1,156.0 | 1,156.0 | 4,600 |
| 2018/09/04 | 1,152.0 | 1,153.0 | 1,147.0 | 1,153.0 | 1,153.0 | 2,200 |
| 2018/09/03 | 1,164.0 | 1,167.0 | 1,146.0 | 1,156.0 | 1,156.0 | 10,800 |
| 2018/08/31 | 1,156.0 | 1,158.0 | 1,155.0 | 1,158.0 | 1,158.0 | 2,500 |
| 2018/08/30 | 1,172.0 | 1,172.0 | 1,163.0 | 1,166.0 | 1,166.0 | 2,000 |
| 2018/08/29 | 1,160.0 | 1,172.0 | 1,152.0 | 1,171.0 | 1,171.0 | 10,100 |
| 2018/08/28 | 1,144.0 | 1,159.0 | 1,144.0 | 1,151.0 | 1,151.0 | 4,500 |
おすすめ条件でスクリーニングされた銘柄を見る
日本鋳造の取引履歴を振り返りませんか？
日本鋳造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。
