日本通運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)
2020/07/08 5,590.0 5,690.0 5,540.0 5,540.0 5,540.0 186,400
2020/07/07 5,620.0 5,630.0 5,550.0 5,610.0 5,610.0 241,200
2020/07/06 5,520.0 5,670.0 5,480.0 5,640.0 5,640.0 279,400
2020/07/03 5,470.0 5,490.0 5,390.0 5,450.0 5,450.0 164,100
2020/07/02 5,490.0 5,530.0 5,440.0 5,510.0 5,510.0 306,800
2020/07/01 5,620.0 5,620.0 5,420.0 5,440.0 5,440.0 238,100
2020/06/30 5,670.0 5,670.0 5,580.0 5,580.0 5,580.0 357,100
2020/06/29 5,560.0 5,590.0 5,480.0 5,530.0 5,530.0 320,100
2020/06/26 5,580.0 5,660.0 5,560.0 5,610.0 5,610.0 255,600
2020/06/25 5,530.0 5,530.0 5,450.0 5,480.0 5,480.0 263,900
2020/06/24 5,610.0 5,610.0 5,530.0 5,560.0 5,560.0 209,700
2020/06/23 5,600.0 5,660.0 5,550.0 5,590.0 5,590.0 250,500
2020/06/22 5,650.0 5,660.0 5,580.0 5,580.0 5,580.0 184,900
2020/06/19 5,800.0 5,810.0 5,650.0 5,680.0 5,680.0 367,600
2020/06/18 5,740.0 5,790.0 5,720.0 5,770.0 5,770.0 198,300
2020/06/17 5,800.0 5,830.0 5,750.0 5,750.0 5,750.0 261,300
2020/06/16 5,810.0 5,970.0 5,740.0 5,900.0 5,900.0 416,600
2020/06/15 5,730.0 5,810.0 5,680.0 5,680.0 5,680.0 311,900
2020/06/12 5,760.0 5,800.0 5,680.0 5,790.0 5,790.0 413,800
2020/06/11 5,790.0 5,890.0 5,780.0 5,840.0 5,840.0 334,600

さらに表示

  • 最近見た銘柄
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

22,636.83

+198.18

TOPIX

1,565.53

+8.29

JASDAQ

163.47

+0.33

米ドル/円

107.28

+0.02

ユーロ/円

121.90

+0.40

WTI原油

40.90

+0.28

NY金

1,820.6

+10.70

ヤフーファイナンスお勧め
公式アプリ
国内最大級の株と投資の総合アプリ
掲示板
投資家の売りたい買いたいが一目でわかる
投資信託
利益とリスクでの検索や注目の投信をご紹介