1,268円
日本プロセス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) |
|---|---|---|---|---|---|---|
| 2025/02/19 | 1,362.0 | 1,369.0 | 1,350.0 | 1,350.0 | 1,350.0 | 1,700 |
| 2025/02/18 | 1,368.0 | 1,368.0 | 1,350.0 | 1,352.0 | 1,352.0 | 7,900 |
| 2025/02/17 | 1,352.0 | 1,373.0 | 1,352.0 | 1,368.0 | 1,368.0 | 8,600 |
| 2025/02/14 | 1,350.0 | 1,350.0 | 1,346.0 | 1,346.0 | 1,346.0 | 1,000 |
| 2025/02/13 | 1,343.0 | 1,354.0 | 1,333.0 | 1,354.0 | 1,354.0 | 1,600 |
| 2025/02/12 | 1,350.0 | 1,359.0 | 1,345.0 | 1,347.0 | 1,347.0 | 3,400 |
| 2025/02/10 | 1,353.0 | 1,354.0 | 1,334.0 | 1,351.0 | 1,351.0 | 2,000 |
| 2025/02/07 | 1,359.0 | 1,359.0 | 1,338.0 | 1,345.0 | 1,345.0 | 4,800 |
| 2025/02/06 | 1,345.0 | 1,359.0 | 1,333.0 | 1,355.0 | 1,355.0 | 3,300 |
| 2025/02/05 | 1,361.0 | 1,364.0 | 1,339.0 | 1,351.0 | 1,351.0 | 4,500 |
| 2025/02/04 | 1,347.0 | 1,372.0 | 1,322.0 | 1,366.0 | 1,366.0 | 5,200 |
| 2025/02/03 | 1,358.0 | 1,373.0 | 1,316.0 | 1,343.0 | 1,343.0 | 14,800 |
| 2025/01/31 | 1,323.0 | 1,362.0 | 1,312.0 | 1,361.0 | 1,361.0 | 14,800 |
| 2025/01/30 | 1,330.0 | 1,330.0 | 1,300.0 | 1,315.0 | 1,315.0 | 4,800 |
| 2025/01/29 | 1,318.0 | 1,340.0 | 1,318.0 | 1,338.0 | 1,338.0 | 4,200 |
| 2025/01/28 | 1,298.0 | 1,323.0 | 1,275.0 | 1,323.0 | 1,323.0 | 13,500 |
| 2025/01/27 | 1,291.0 | 1,301.0 | 1,289.0 | 1,301.0 | 1,301.0 | 5,200 |
| 2025/01/24 | 1,264.0 | 1,295.0 | 1,263.0 | 1,289.0 | 1,289.0 | 4,600 |
| 2025/01/23 | 1,261.0 | 1,264.0 | 1,260.0 | 1,263.0 | 1,263.0 | 1,200 |
| 2025/01/22 | 1,274.0 | 1,276.0 | 1,269.0 | 1,269.0 | 1,269.0 | 1,700 |
おすすめ条件でスクリーニングされた銘柄を見る
日本プロセスの取引履歴を振り返りませんか？
日本プロセス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。
