1,293円
日本電計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) |
|---|---|---|---|---|---|---|
| 2022/12/13 | 1,462.0 | 1,470.0 | 1,442.0 | 1,457.0 | 1,457.0 | 30,100 |
| 2022/12/12 | 1,429.0 | 1,455.0 | 1,422.0 | 1,453.0 | 1,453.0 | 32,400 |
| 2022/12/09 | 1,433.0 | 1,433.0 | 1,411.0 | 1,429.0 | 1,429.0 | 30,300 |
| 2022/12/08 | 1,444.0 | 1,444.0 | 1,406.0 | 1,423.0 | 1,423.0 | 26,600 |
| 2022/12/07 | 1,420.0 | 1,439.0 | 1,415.0 | 1,439.0 | 1,439.0 | 24,100 |
| 2022/12/06 | 1,437.0 | 1,437.0 | 1,412.0 | 1,417.0 | 1,417.0 | 21,100 |
| 2022/12/05 | 1,431.0 | 1,431.0 | 1,417.0 | 1,429.0 | 1,429.0 | 17,300 |
| 2022/12/02 | 1,440.0 | 1,440.0 | 1,412.0 | 1,431.0 | 1,431.0 | 37,100 |
| 2022/12/01 | 1,460.0 | 1,461.0 | 1,435.0 | 1,445.0 | 1,445.0 | 28,600 |
| 2022/11/30 | 1,471.0 | 1,471.0 | 1,449.0 | 1,455.0 | 1,455.0 | 19,200 |
| 2022/11/29 | 1,478.0 | 1,478.0 | 1,466.0 | 1,472.0 | 1,472.0 | 17,400 |
| 2022/11/28 | 1,490.0 | 1,490.0 | 1,467.0 | 1,478.0 | 1,478.0 | 22,200 |
| 2022/11/25 | 1,478.0 | 1,495.0 | 1,468.0 | 1,485.0 | 1,485.0 | 56,300 |
| 2022/11/24 | 1,459.0 | 1,478.0 | 1,456.0 | 1,471.0 | 1,471.0 | 45,400 |
| 2022/11/22 | 1,460.0 | 1,470.0 | 1,436.0 | 1,460.0 | 1,460.0 | 32,100 |
| 2022/11/21 | 1,436.0 | 1,461.0 | 1,436.0 | 1,461.0 | 1,461.0 | 23,000 |
| 2022/11/18 | 1,436.0 | 1,470.0 | 1,431.0 | 1,450.0 | 1,450.0 | 43,500 |
| 2022/11/17 | 1,425.0 | 1,462.0 | 1,418.0 | 1,444.0 | 1,444.0 | 51,800 |
| 2022/11/16 | 1,470.0 | 1,473.0 | 1,436.0 | 1,452.0 | 1,452.0 | 64,400 |
| 2022/11/15 | 1,476.0 | 1,491.0 | 1,467.0 | 1,470.0 | 1,470.0 | 34,900 |
おすすめ条件でスクリーニングされた銘柄を見る
日本電計の取引履歴を振り返りませんか？
日本電計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。
