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) |
|---|---|---|---|---|---|---|
| 2021/10/20 | 8,190.0 | 8,290.0 | 7,760.0 | 7,800.0 | 2,599.9 | 13,801,100 |
| 2021/10/19 | 7,640.0 | 8,130.0 | 7,570.0 | 8,100.0 | 2,699.9 | 13,075,400 |
| 2021/10/18 | 7,430.0 | 7,630.0 | 7,370.0 | 7,540.0 | 2,513.3 | 8,785,200 |
| 2021/10/15 | 7,200.0 | 7,580.0 | 7,040.0 | 7,490.0 | 2,496.6 | 12,727,200 |
| 2021/10/14 | 7,390.0 | 7,550.0 | 7,080.0 | 7,210.0 | 2,403.3 | 12,321,500 |
| 2021/10/13 | 7,570.0 | 7,630.0 | 7,410.0 | 7,460.0 | 2,486.6 | 7,823,200 |
| 2021/10/12 | 7,640.0 | 7,830.0 | 7,570.0 | 7,670.0 | 2,556.6 | 11,471,300 |
| 2021/10/11 | 7,620.0 | 7,860.0 | 7,480.0 | 7,700.0 | 2,566.6 | 13,768,600 |
| 2021/10/08 | 7,830.0 | 8,010.0 | 7,330.0 | 7,390.0 | 2,463.3 | 23,303,600 |
| 2021/10/07 | 7,500.0 | 7,860.0 | 7,290.0 | 7,750.0 | 2,583.3 | 19,027,500 |
| 2021/10/06 | 7,800.0 | 7,840.0 | 7,260.0 | 7,370.0 | 2,456.6 | 22,025,400 |
| 2021/10/05 | 7,440.0 | 7,870.0 | 7,000.0 | 7,670.0 | 2,556.6 | 28,475,900 |
| 2021/10/04 | 8,270.0 | 8,450.0 | 7,470.0 | 7,630.0 | 2,543.3 | 24,433,100 |
| 2021/10/01 | 8,150.0 | 8,750.0 | 8,070.0 | 8,300.0 | 2,766.6 | 19,055,100 |
| 2021/09/30 | 9,400.0 | 9,410.0 | 8,320.0 | 8,450.0 | 2,816.6 | 18,375,900 |
| 2021/09/29 | 9,080.0 | 9,750.0 | 9,060.0 | 9,340.0 | 3,113.3 | 15,472,500 |
| 2021/09/28 | 10,100.0 | 10,230.0 | 9,070.0 | 9,430.0 | 3,143.3 | 19,518,500 |
| 2021/09/27 | 11,290.0 | 11,300.0 | 10,150.0 | 10,270.0 | 3,423.2 | 16,545,900 |
| 2021/09/24 | 10,590.0 | 11,000.0 | 10,460.0 | 10,990.0 | 3,663.2 | 12,701,800 |
| 2021/09/22 | 10,060.0 | 10,250.0 | 9,980.0 | 10,170.0 | 3,389.9 | 6,456,400 |
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。
