3,075円
日本ガイシ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) |
|---|---|---|---|---|---|---|
| 2020/06/16 | 1,559.0 | 1,611.0 | 1,551.0 | 1,600.0 | 1,600.0 | 1,602,100 |
| 2020/06/15 | 1,560.0 | 1,574.0 | 1,508.0 | 1,509.0 | 1,509.0 | 960,700 |
| 2020/06/12 | 1,550.0 | 1,566.0 | 1,521.0 | 1,560.0 | 1,560.0 | 2,071,400 |
| 2020/06/11 | 1,645.0 | 1,661.0 | 1,606.0 | 1,609.0 | 1,609.0 | 1,338,500 |
| 2020/06/10 | 1,660.0 | 1,696.0 | 1,649.0 | 1,681.0 | 1,681.0 | 1,137,800 |
| 2020/06/09 | 1,712.0 | 1,723.0 | 1,678.0 | 1,685.0 | 1,685.0 | 1,423,700 |
| 2020/06/08 | 1,725.0 | 1,730.0 | 1,702.0 | 1,717.0 | 1,717.0 | 1,202,900 |
| 2020/06/05 | 1,656.0 | 1,682.0 | 1,648.0 | 1,680.0 | 1,680.0 | 958,000 |
| 2020/06/04 | 1,694.0 | 1,699.0 | 1,630.0 | 1,651.0 | 1,651.0 | 1,175,300 |
| 2020/06/03 | 1,660.0 | 1,680.0 | 1,654.0 | 1,658.0 | 1,658.0 | 1,499,600 |
| 2020/06/02 | 1,612.0 | 1,631.0 | 1,597.0 | 1,616.0 | 1,616.0 | 990,200 |
| 2020/06/01 | 1,571.0 | 1,605.0 | 1,564.0 | 1,586.0 | 1,586.0 | 1,102,800 |
| 2020/05/29 | 1,563.0 | 1,603.0 | 1,556.0 | 1,579.0 | 1,579.0 | 2,517,600 |
| 2020/05/28 | 1,594.0 | 1,610.0 | 1,563.0 | 1,583.0 | 1,583.0 | 1,741,600 |
| 2020/05/27 | 1,550.0 | 1,593.0 | 1,544.0 | 1,581.0 | 1,581.0 | 2,021,300 |
| 2020/05/26 | 1,501.0 | 1,545.0 | 1,499.0 | 1,528.0 | 1,528.0 | 1,590,300 |
| 2020/05/25 | 1,442.0 | 1,488.0 | 1,438.0 | 1,478.0 | 1,478.0 | 1,050,200 |
| 2020/05/22 | 1,453.0 | 1,458.0 | 1,410.0 | 1,415.0 | 1,415.0 | 984,800 |
| 2020/05/21 | 1,433.0 | 1,455.0 | 1,427.0 | 1,447.0 | 1,447.0 | 1,229,600 |
| 2020/05/20 | 1,400.0 | 1,421.0 | 1,386.0 | 1,416.0 | 1,416.0 | 1,362,000 |
おすすめ条件でスクリーニングされた銘柄を見る
日本ガイシの取引履歴を振り返りませんか？
日本ガイシ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。
