4,629円
日本郵船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) |
|---|---|---|---|---|---|---|
| 2022/05/20 | 9,750.0 | 10,040.0 | 9,700.0 | 9,990.0 | 3,329.9 | 8,823,700 |
| 2022/05/19 | 9,740.0 | 9,880.0 | 9,480.0 | 9,630.0 | 3,209.9 | 11,049,000 |
| 2022/05/18 | 10,160.0 | 10,230.0 | 9,980.0 | 10,130.0 | 3,376.6 | 6,960,300 |
| 2022/05/17 | 9,830.0 | 10,150.0 | 9,780.0 | 10,070.0 | 3,356.6 | 8,403,100 |
| 2022/05/16 | 9,810.0 | 9,930.0 | 9,660.0 | 9,710.0 | 3,236.6 | 6,580,200 |
| 2022/05/13 | 9,660.0 | 9,790.0 | 9,470.0 | 9,700.0 | 3,233.3 | 5,118,100 |
| 2022/05/12 | 9,710.0 | 9,800.0 | 9,560.0 | 9,620.0 | 3,206.6 | 6,976,400 |
| 2022/05/11 | 9,360.0 | 9,850.0 | 9,270.0 | 9,770.0 | 3,256.6 | 9,682,000 |
| 2022/05/10 | 9,590.0 | 9,620.0 | 9,140.0 | 9,270.0 | 3,089.9 | 11,587,500 |
| 2022/05/09 | 9,810.0 | 9,990.0 | 9,550.0 | 9,720.0 | 3,239.9 | 11,189,800 |
| 2022/05/06 | 9,940.0 | 9,980.0 | 9,720.0 | 9,810.0 | 3,269.9 | 7,161,100 |
| 2022/05/02 | 9,550.0 | 9,860.0 | 9,520.0 | 9,790.0 | 3,263.3 | 7,440,100 |
| 2022/04/28 | 9,800.0 | 9,890.0 | 9,170.0 | 9,460.0 | 3,153.3 | 12,012,700 |
| 2022/04/27 | 9,200.0 | 9,850.0 | 9,120.0 | 9,820.0 | 3,273.3 | 10,041,400 |
| 2022/04/26 | 9,540.0 | 9,610.0 | 9,210.0 | 9,310.0 | 3,103.3 | 5,500,200 |
| 2022/04/25 | 9,450.0 | 9,640.0 | 9,400.0 | 9,440.0 | 3,146.6 | 5,398,600 |
| 2022/04/22 | 9,900.0 | 10,000.0 | 9,660.0 | 9,750.0 | 3,249.9 | 6,366,600 |
| 2022/04/21 | 9,900.0 | 10,040.0 | 9,830.0 | 10,010.0 | 3,336.6 | 6,645,300 |
| 2022/04/20 | 10,000.0 | 10,040.0 | 9,800.0 | 9,890.0 | 3,296.6 | 7,113,600 |
| 2022/04/19 | 9,630.0 | 10,000.0 | 9,490.0 | 9,910.0 | 3,303.3 | 8,176,400 |
おすすめ条件でスクリーニングされた銘柄を見る
日本郵船の取引履歴を振り返りませんか？
日本郵船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。
