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) |
|---|---|---|---|---|---|---|
| 2018/05/02 | 1,164.0 | 1,170.0 | 1,160.0 | 1,170.0 | 1,170.0 | 26,800 |
| 2018/05/01 | 1,172.0 | 1,172.0 | 1,158.0 | 1,164.0 | 1,164.0 | 20,700 |
| 2018/04/27 | 1,172.0 | 1,180.0 | 1,168.0 | 1,172.0 | 1,172.0 | 17,100 |
| 2018/04/26 | 1,191.0 | 1,191.0 | 1,168.0 | 1,170.0 | 1,170.0 | 53,900 |
| 2018/04/25 | 1,197.0 | 1,197.0 | 1,188.0 | 1,189.0 | 1,189.0 | 29,700 |
| 2018/04/24 | 1,204.0 | 1,214.0 | 1,198.0 | 1,202.0 | 1,202.0 | 49,500 |
| 2018/04/23 | 1,232.0 | 1,241.0 | 1,194.0 | 1,194.0 | 1,194.0 | 159,100 |
| 2018/04/20 | 1,335.0 | 1,359.0 | 1,327.0 | 1,352.0 | 1,352.0 | 55,900 |
| 2018/04/19 | 1,345.0 | 1,356.0 | 1,331.0 | 1,335.0 | 1,335.0 | 22,700 |
| 2018/04/18 | 1,312.0 | 1,345.0 | 1,308.0 | 1,345.0 | 1,345.0 | 18,000 |
| 2018/04/17 | 1,326.0 | 1,340.0 | 1,290.0 | 1,312.0 | 1,312.0 | 25,500 |
| 2018/04/16 | 1,360.0 | 1,361.0 | 1,317.0 | 1,326.0 | 1,326.0 | 36,800 |
| 2018/04/13 | 1,338.0 | 1,366.0 | 1,338.0 | 1,357.0 | 1,357.0 | 20,200 |
| 2018/04/12 | 1,322.0 | 1,340.0 | 1,322.0 | 1,336.0 | 1,336.0 | 16,800 |
| 2018/04/11 | 1,348.0 | 1,348.0 | 1,325.0 | 1,326.0 | 1,326.0 | 3,800 |
| 2018/04/10 | 1,313.0 | 1,339.0 | 1,311.0 | 1,334.0 | 1,334.0 | 11,100 |
| 2018/04/09 | 1,321.0 | 1,331.0 | 1,303.0 | 1,313.0 | 1,313.0 | 13,100 |
| 2018/04/06 | 1,356.0 | 1,356.0 | 1,321.0 | 1,321.0 | 1,321.0 | 13,700 |
| 2018/04/05 | 1,364.0 | 1,372.0 | 1,357.0 | 1,358.0 | 1,358.0 | 8,300 |
| 2018/04/04 | 1,408.0 | 1,409.0 | 1,360.0 | 1,361.0 | 1,361.0 | 11,900 |
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。
