1,252円
日本製罐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) |
|---|---|---|---|---|---|---|
| 2022/10/11 | 1,180.0 | 1,180.0 | 1,150.0 | 1,150.0 | 1,150.0 | 600 |
| 2022/10/07 | 1,161.0 | 1,161.0 | 1,133.0 | 1,150.0 | 1,150.0 | 300 |
| 2022/10/06 | 1,121.0 | 1,150.0 | 1,121.0 | 1,131.0 | 1,131.0 | 800 |
| 2022/10/05 | 1,205.0 | 1,205.0 | 1,126.0 | 1,150.0 | 1,150.0 | 2,700 |
| 2022/10/04 | 1,142.0 | 1,142.0 | 1,106.0 | 1,117.0 | 1,117.0 | 600 |
| 2022/10/03 | 1,194.0 | 1,202.0 | 1,111.0 | 1,112.0 | 1,112.0 | 2,900 |
| 2022/09/30 | 1,093.0 | 1,168.0 | 1,093.0 | 1,168.0 | 1,168.0 | 600 |
| 2022/09/29 | 1,121.0 | 1,121.0 | 1,121.0 | 1,121.0 | 1,121.0 | 100 |
| 2022/09/28 | 1,181.0 | 1,181.0 | 1,151.0 | 1,151.0 | 1,151.0 | 300 |
| 2022/09/26 | 1,195.0 | 1,195.0 | 1,195.0 | 1,195.0 | 1,195.0 | 500 |
| 2022/09/20 | 1,165.0 | 1,165.0 | 1,165.0 | 1,165.0 | 1,165.0 | 500 |
| 2022/09/16 | 1,162.0 | 1,199.0 | 1,110.0 | 1,170.0 | 1,170.0 | 2,300 |
| 2022/09/15 | 1,192.0 | 1,192.0 | 1,192.0 | 1,192.0 | 1,192.0 | 400 |
| 2022/09/12 | 1,222.0 | 1,222.0 | 1,192.0 | 1,192.0 | 1,192.0 | 600 |
| 2022/09/09 | 1,161.0 | 1,192.0 | 1,161.0 | 1,192.0 | 1,192.0 | 600 |
| 2022/09/07 | 1,195.0 | 1,195.0 | 1,160.0 | 1,160.0 | 1,160.0 | 500 |
| 2022/09/06 | 1,170.0 | 1,170.0 | 1,170.0 | 1,170.0 | 1,170.0 | 100 |
| 2022/09/05 | 1,150.0 | 1,150.0 | 1,150.0 | 1,150.0 | 1,150.0 | 100 |
| 2022/09/02 | 1,179.0 | 1,179.0 | 1,169.0 | 1,169.0 | 1,169.0 | 200 |
| 2022/09/01 | 1,172.0 | 1,172.0 | 1,155.0 | 1,155.0 | 1,155.0 | 1,100 |
おすすめ条件でスクリーニングされた銘柄を見る
日本製罐の取引履歴を振り返りませんか？
日本製罐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。
