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) |
|---|---|---|---|---|---|---|
| 2020/06/26 | 1,133.0 | 1,144.0 | 1,120.0 | 1,138.0 | 758.6 | 2,300 |
| 2020/06/25 | 1,133.0 | 1,135.0 | 1,127.0 | 1,133.0 | 755.3 | 2,500 |
| 2020/06/24 | 1,132.0 | 1,133.0 | 1,120.0 | 1,133.0 | 755.3 | 1,800 |
| 2020/06/23 | 1,130.0 | 1,130.0 | 1,119.0 | 1,128.0 | 752.0 | 19,500 |
| 2020/06/22 | 1,133.0 | 1,133.0 | 1,120.0 | 1,130.0 | 753.3 | 2,000 |
| 2020/06/19 | 1,150.0 | 1,150.0 | 1,131.0 | 1,133.0 | 755.3 | 3,300 |
| 2020/06/18 | 1,145.0 | 1,145.0 | 1,145.0 | 1,145.0 | 763.3 | 100 |
| 2020/06/17 | 1,153.0 | 1,162.0 | 1,132.0 | 1,145.0 | 763.3 | 5,000 |
| 2020/06/16 | 1,153.0 | 1,153.0 | 1,113.0 | 1,150.0 | 766.6 | 7,900 |
| 2020/06/15 | 1,169.0 | 1,169.0 | 1,075.0 | 1,145.0 | 763.3 | 10,400 |
| 2020/06/12 | 1,147.0 | 1,150.0 | 1,132.0 | 1,150.0 | 766.6 | 6,200 |
| 2020/06/11 | 1,157.0 | 1,169.0 | 1,157.0 | 1,159.0 | 772.6 | 4,800 |
| 2020/06/10 | 1,165.0 | 1,169.0 | 1,153.0 | 1,157.0 | 771.3 | 2,700 |
| 2020/06/09 | 1,176.0 | 1,176.0 | 1,161.0 | 1,166.0 | 777.3 | 4,700 |
| 2020/06/08 | 1,170.0 | 1,174.0 | 1,162.0 | 1,169.0 | 779.3 | 9,000 |
| 2020/06/05 | 1,162.0 | 1,170.0 | 1,159.0 | 1,170.0 | 780.0 | 3,500 |
| 2020/06/04 | 1,153.0 | 1,171.0 | 1,149.0 | 1,171.0 | 780.6 | 2,100 |
| 2020/06/03 | 1,173.0 | 1,173.0 | 1,148.0 | 1,151.0 | 767.3 | 2,000 |
| 2020/06/02 | 1,150.0 | 1,173.0 | 1,145.0 | 1,157.0 | 771.3 | 25,700 |
| 2020/06/01 | 1,143.0 | 1,147.0 | 1,133.0 | 1,147.0 | 764.6 | 8,000 |
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。
