1,277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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 1,150.0 | 1,172.0 | 1,148.0 | 1,171.0 | 1,171.0 | 118,600 |
| 2023/02/02 | 1,173.0 | 1,188.0 | 1,151.0 | 1,153.0 | 1,153.0 | 133,900 |
| 2023/02/01 | 1,154.0 | 1,172.0 | 1,146.0 | 1,161.0 | 1,161.0 | 140,300 |
| 2023/01/31 | 1,143.0 | 1,155.0 | 1,132.0 | 1,142.0 | 1,142.0 | 121,400 |
| 2023/01/30 | 1,136.0 | 1,162.0 | 1,128.0 | 1,143.0 | 1,143.0 | 135,800 |
| 2023/01/27 | 1,136.0 | 1,155.0 | 1,122.0 | 1,140.0 | 1,140.0 | 165,500 |
| 2023/01/26 | 1,165.0 | 1,167.0 | 1,113.0 | 1,138.0 | 1,138.0 | 368,700 |
| 2023/01/25 | 1,143.0 | 1,178.0 | 1,131.0 | 1,166.0 | 1,166.0 | 230,000 |
| 2023/01/24 | 1,141.0 | 1,185.0 | 1,141.0 | 1,145.0 | 1,145.0 | 277,300 |
| 2023/01/23 | 1,198.0 | 1,198.0 | 1,136.0 | 1,139.0 | 1,139.0 | 373,000 |
| 2023/01/20 | 1,180.0 | 1,197.0 | 1,172.0 | 1,196.0 | 1,196.0 | 226,600 |
| 2023/01/19 | 1,136.0 | 1,176.0 | 1,135.0 | 1,170.0 | 1,170.0 | 179,200 |
| 2023/01/18 | 1,140.0 | 1,167.0 | 1,126.0 | 1,150.0 | 1,150.0 | 206,300 |
| 2023/01/17 | 1,105.0 | 1,140.0 | 1,102.0 | 1,139.0 | 1,139.0 | 175,600 |
| 2023/01/16 | 1,082.0 | 1,109.0 | 1,076.0 | 1,105.0 | 1,105.0 | 120,800 |
| 2023/01/13 | 1,102.0 | 1,139.0 | 1,089.0 | 1,099.0 | 1,099.0 | 220,200 |
| 2023/01/12 | 1,122.0 | 1,124.0 | 1,106.0 | 1,119.0 | 1,119.0 | 165,400 |
| 2023/01/11 | 1,076.0 | 1,130.0 | 1,074.0 | 1,116.0 | 1,116.0 | 305,000 |
| 2023/01/10 | 1,028.0 | 1,086.0 | 1,024.0 | 1,071.0 | 1,071.0 | 280,200 |
| 2023/01/06 | 1,005.0 | 1,035.0 | 1,004.0 | 1,035.0 | 1,035.0 | 85,500 |
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。
