3,141円
日油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) |
|---|---|---|---|---|---|---|
| 2022/11/29 | 5,800.0 | 5,850.0 | 5,740.0 | 5,770.0 | 1,923.3 | 197,400 |
| 2022/11/28 | 5,830.0 | 5,850.0 | 5,790.0 | 5,820.0 | 1,939.9 | 193,500 |
| 2022/11/25 | 5,830.0 | 5,870.0 | 5,780.0 | 5,830.0 | 1,943.3 | 219,300 |
| 2022/11/24 | 5,760.0 | 5,840.0 | 5,740.0 | 5,750.0 | 1,916.6 | 262,200 |
| 2022/11/22 | 5,700.0 | 5,790.0 | 5,700.0 | 5,760.0 | 1,919.9 | 330,900 |
| 2022/11/21 | 5,560.0 | 5,620.0 | 5,560.0 | 5,620.0 | 1,873.3 | 123,000 |
| 2022/11/18 | 5,530.0 | 5,580.0 | 5,480.0 | 5,540.0 | 1,846.6 | 187,900 |
| 2022/11/17 | 5,450.0 | 5,500.0 | 5,440.0 | 5,490.0 | 1,829.9 | 186,500 |
| 2022/11/16 | 5,460.0 | 5,500.0 | 5,400.0 | 5,450.0 | 1,816.6 | 148,300 |
| 2022/11/15 | 5,480.0 | 5,480.0 | 5,440.0 | 5,450.0 | 1,816.6 | 121,900 |
| 2022/11/14 | 5,460.0 | 5,550.0 | 5,460.0 | 5,480.0 | 1,826.6 | 195,300 |
| 2022/11/11 | 5,520.0 | 5,540.0 | 5,420.0 | 5,460.0 | 1,819.9 | 202,600 |
| 2022/11/10 | 5,420.0 | 5,460.0 | 5,400.0 | 5,440.0 | 1,813.3 | 114,100 |
| 2022/11/09 | 5,470.0 | 5,470.0 | 5,390.0 | 5,460.0 | 1,819.9 | 161,100 |
| 2022/11/08 | 5,480.0 | 5,500.0 | 5,410.0 | 5,450.0 | 1,816.6 | 151,400 |
| 2022/11/07 | 5,290.0 | 5,470.0 | 5,280.0 | 5,440.0 | 1,813.3 | 260,400 |
| 2022/11/04 | 5,240.0 | 5,300.0 | 5,120.0 | 5,290.0 | 1,763.3 | 396,700 |
| 2022/11/02 | 5,160.0 | 5,350.0 | 5,070.0 | 5,230.0 | 1,743.3 | 693,000 |
| 2022/11/01 | 5,100.0 | 5,150.0 | 5,090.0 | 5,110.0 | 1,703.3 | 90,100 |
| 2022/10/31 | 5,100.0 | 5,160.0 | 5,080.0 | 5,120.0 | 1,706.6 | 184,000 |
おすすめ条件でスクリーニングされた銘柄を見る
日油の取引履歴を振り返りませんか？
日油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。
