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) |
|---|---|---|---|---|---|---|
| 2021/08/23 | 7,290.0 | 7,700.0 | 7,190.0 | 7,620.0 | 2,539.9 | 15,327,500 |
| 2021/08/20 | 7,820.0 | 7,910.0 | 7,170.0 | 7,290.0 | 2,429.9 | 18,511,000 |
| 2021/08/19 | 8,140.0 | 8,350.0 | 7,930.0 | 7,960.0 | 2,653.3 | 9,324,700 |
| 2021/08/18 | 8,340.0 | 8,430.0 | 7,980.0 | 8,270.0 | 2,756.6 | 13,106,600 |
| 2021/08/17 | 8,340.0 | 8,570.0 | 8,290.0 | 8,370.0 | 2,789.9 | 11,071,500 |
| 2021/08/16 | 8,170.0 | 8,310.0 | 8,030.0 | 8,310.0 | 2,769.9 | 8,447,400 |
| 2021/08/13 | 8,100.0 | 8,180.0 | 7,950.0 | 8,040.0 | 2,679.9 | 6,000,200 |
| 2021/08/12 | 7,990.0 | 8,280.0 | 7,870.0 | 8,060.0 | 2,686.6 | 12,031,300 |
| 2021/08/11 | 7,590.0 | 7,900.0 | 7,530.0 | 7,860.0 | 2,619.9 | 9,042,800 |
| 2021/08/10 | 7,730.0 | 7,950.0 | 7,580.0 | 7,620.0 | 2,539.9 | 9,793,700 |
| 2021/08/06 | 7,930.0 | 8,150.0 | 7,550.0 | 7,770.0 | 2,589.9 | 21,257,300 |
| 2021/08/05 | 7,170.0 | 7,880.0 | 6,900.0 | 7,810.0 | 2,603.3 | 24,150,700 |
| 2021/08/04 | 6,580.0 | 7,440.0 | 6,460.0 | 6,930.0 | 2,309.9 | 20,769,600 |
| 2021/08/03 | 6,300.0 | 6,590.0 | 6,240.0 | 6,570.0 | 2,189.9 | 6,895,400 |
| 2021/08/02 | 6,170.0 | 6,410.0 | 6,050.0 | 6,380.0 | 2,126.6 | 8,387,400 |
| 2021/07/30 | 5,500.0 | 5,920.0 | 5,460.0 | 5,880.0 | 1,959.9 | 8,806,200 |
| 2021/07/29 | 5,420.0 | 5,500.0 | 5,260.0 | 5,500.0 | 1,833.3 | 2,976,400 |
| 2021/07/28 | 5,480.0 | 5,520.0 | 5,410.0 | 5,430.0 | 1,809.9 | 1,880,100 |
| 2021/07/27 | 5,500.0 | 5,520.0 | 5,440.0 | 5,490.0 | 1,829.9 | 2,346,700 |
| 2021/07/26 | 5,530.0 | 5,580.0 | 5,470.0 | 5,520.0 | 1,839.9 | 2,810,900 |
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。
