1,318円
日本金銭機械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) |
|---|---|---|---|---|---|---|
| 2017/10/10 | 1,135.0 | 1,138.0 | 1,127.0 | 1,130.0 | 1,130.0 | 109,000 |
| 2017/10/06 | 1,153.0 | 1,153.0 | 1,137.0 | 1,139.0 | 1,139.0 | 94,900 |
| 2017/10/05 | 1,131.0 | 1,163.0 | 1,128.0 | 1,154.0 | 1,154.0 | 195,500 |
| 2017/10/04 | 1,128.0 | 1,136.0 | 1,128.0 | 1,130.0 | 1,130.0 | 143,600 |
| 2017/10/03 | 1,139.0 | 1,143.0 | 1,127.0 | 1,132.0 | 1,132.0 | 121,900 |
| 2017/10/02 | 1,133.0 | 1,140.0 | 1,124.0 | 1,139.0 | 1,139.0 | 97,000 |
| 2017/09/29 | 1,121.0 | 1,132.0 | 1,116.0 | 1,131.0 | 1,131.0 | 162,400 |
| 2017/09/28 | 1,132.0 | 1,139.0 | 1,120.0 | 1,122.0 | 1,122.0 | 169,100 |
| 2017/09/27 | 1,133.0 | 1,135.0 | 1,126.0 | 1,130.0 | 1,130.0 | 83,300 |
| 2017/09/26 | 1,133.0 | 1,133.0 | 1,126.0 | 1,132.0 | 1,132.0 | 132,500 |
| 2017/09/25 | 1,135.0 | 1,148.0 | 1,131.0 | 1,133.0 | 1,133.0 | 66,800 |
| 2017/09/22 | 1,133.0 | 1,138.0 | 1,125.0 | 1,132.0 | 1,132.0 | 99,300 |
| 2017/09/21 | 1,136.0 | 1,146.0 | 1,131.0 | 1,136.0 | 1,136.0 | 131,200 |
| 2017/09/20 | 1,154.0 | 1,154.0 | 1,133.0 | 1,141.0 | 1,141.0 | 96,100 |
| 2017/09/19 | 1,140.0 | 1,155.0 | 1,140.0 | 1,148.0 | 1,148.0 | 142,700 |
| 2017/09/15 | 1,150.0 | 1,158.0 | 1,144.0 | 1,150.0 | 1,150.0 | 84,800 |
| 2017/09/14 | 1,158.0 | 1,167.0 | 1,148.0 | 1,153.0 | 1,153.0 | 110,700 |
| 2017/09/13 | 1,148.0 | 1,162.0 | 1,140.0 | 1,160.0 | 1,160.0 | 109,000 |
| 2017/09/12 | 1,132.0 | 1,149.0 | 1,132.0 | 1,149.0 | 1,149.0 | 114,100 |
| 2017/09/11 | 1,123.0 | 1,146.0 | 1,123.0 | 1,126.0 | 1,126.0 | 112,300 |
おすすめ条件でスクリーニングされた銘柄を見る
日本金銭機械の取引履歴を振り返りませんか？
日本金銭機械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。
