2,047円
日本光電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) |
|---|---|---|---|---|---|---|
| 2015/02/19 | 5,920.0 | 6,080.0 | 5,890.0 | 6,060.0 | 1,515.0 | 158,500 |
| 2015/02/18 | 5,800.0 | 5,940.0 | 5,760.0 | 5,900.0 | 1,475.0 | 241,000 |
| 2015/02/17 | 5,730.0 | 5,790.0 | 5,680.0 | 5,710.0 | 1,427.5 | 162,700 |
| 2015/02/16 | 5,810.0 | 5,810.0 | 5,660.0 | 5,720.0 | 1,430.0 | 145,600 |
| 2015/02/13 | 5,690.0 | 5,770.0 | 5,650.0 | 5,760.0 | 1,440.0 | 145,900 |
| 2015/02/12 | 5,780.0 | 5,820.0 | 5,670.0 | 5,690.0 | 1,422.5 | 237,800 |
| 2015/02/10 | 5,530.0 | 5,710.0 | 5,530.0 | 5,700.0 | 1,425.0 | 208,100 |
| 2015/02/09 | 5,650.0 | 5,670.0 | 5,500.0 | 5,560.0 | 1,390.0 | 154,900 |
| 2015/02/06 | 5,720.0 | 5,780.0 | 5,630.0 | 5,640.0 | 1,410.0 | 191,700 |
| 2015/02/05 | 5,650.0 | 5,800.0 | 5,510.0 | 5,680.0 | 1,420.0 | 613,600 |
| 2015/02/04 | 6,050.0 | 6,060.0 | 5,430.0 | 5,450.0 | 1,362.5 | 659,000 |
| 2015/02/03 | 6,050.0 | 6,070.0 | 5,820.0 | 5,840.0 | 1,460.0 | 143,400 |
| 2015/02/02 | 5,860.0 | 5,980.0 | 5,830.0 | 5,950.0 | 1,487.5 | 232,700 |
| 2015/01/30 | 5,960.0 | 5,990.0 | 5,860.0 | 5,860.0 | 1,465.0 | 112,800 |
| 2015/01/29 | 5,860.0 | 5,950.0 | 5,860.0 | 5,890.0 | 1,472.5 | 94,300 |
| 2015/01/28 | 5,790.0 | 5,930.0 | 5,770.0 | 5,900.0 | 1,475.0 | 123,100 |
| 2015/01/27 | 5,810.0 | 5,880.0 | 5,780.0 | 5,830.0 | 1,457.5 | 116,500 |
| 2015/01/26 | 5,720.0 | 5,790.0 | 5,710.0 | 5,750.0 | 1,437.5 | 69,000 |
| 2015/01/23 | 5,800.0 | 5,820.0 | 5,730.0 | 5,770.0 | 1,442.5 | 84,900 |
| 2015/01/22 | 5,750.0 | 5,760.0 | 5,640.0 | 5,700.0 | 1,425.0 | 95,600 |
おすすめ条件でスクリーニングされた銘柄を見る
日本光電の取引履歴を振り返りませんか？
日本光電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。
