1,249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) |
|---|---|---|---|---|---|---|
| 2018/02/20 | 1,182.0 | 1,182.0 | 1,175.0 | 1,180.0 | 1,180.0 | 1,600 |
| 2018/02/19 | 1,170.0 | 1,189.0 | 1,170.0 | 1,189.0 | 1,189.0 | 2,000 |
| 2018/02/16 | 1,169.0 | 1,169.0 | 1,169.0 | 1,169.0 | 1,169.0 | 100 |
| 2018/02/15 | 1,154.0 | 1,175.0 | 1,154.0 | 1,175.0 | 1,175.0 | 1,500 |
| 2018/02/14 | 1,195.0 | 1,195.0 | 1,150.0 | 1,150.0 | 1,150.0 | 700 |
| 2018/02/13 | 1,138.0 | 1,150.0 | 1,133.0 | 1,150.0 | 1,150.0 | 12,100 |
| 2018/02/09 | 1,171.0 | 1,171.0 | 1,121.0 | 1,122.0 | 1,122.0 | 15,100 |
| 2018/02/08 | 1,201.0 | 1,215.0 | 1,201.0 | 1,215.0 | 1,215.0 | 1,900 |
| 2018/02/07 | 1,186.0 | 1,239.0 | 1,186.0 | 1,201.0 | 1,201.0 | 6,400 |
| 2018/02/06 | 1,249.0 | 1,249.0 | 1,172.0 | 1,175.0 | 1,175.0 | 7,700 |
| 2018/02/02 | 1,279.0 | 1,279.0 | 1,271.0 | 1,271.0 | 1,271.0 | 500 |
| 2018/02/01 | 1,275.0 | 1,275.0 | 1,258.0 | 1,268.0 | 1,268.0 | 1,100 |
| 2018/01/31 | 1,262.0 | 1,265.0 | 1,256.0 | 1,265.0 | 1,265.0 | 1,900 |
| 2018/01/30 | 1,274.0 | 1,278.0 | 1,266.0 | 1,266.0 | 1,266.0 | 1,800 |
| 2018/01/29 | 1,280.0 | 1,280.0 | 1,276.0 | 1,276.0 | 1,276.0 | 600 |
| 2018/01/26 | 1,284.0 | 1,284.0 | 1,270.0 | 1,280.0 | 1,280.0 | 2,600 |
| 2018/01/25 | 1,275.0 | 1,275.0 | 1,268.0 | 1,270.0 | 1,270.0 | 1,700 |
| 2018/01/24 | 1,294.0 | 1,294.0 | 1,286.0 | 1,286.0 | 1,286.0 | 400 |
| 2018/01/23 | 1,288.0 | 1,288.0 | 1,275.0 | 1,275.0 | 1,275.0 | 1,300 |
| 2018/01/22 | 1,289.0 | 1,293.0 | 1,281.0 | 1,281.0 | 1,281.0 | 2,500 |
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。
