1,751円
日本金属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) |
|---|---|---|---|---|---|---|
| 2021/05/10 | 1,189.0 | 1,220.0 | 1,189.0 | 1,208.0 | 1,208.0 | 158,000 |
| 2021/05/07 | 1,125.0 | 1,173.0 | 1,125.0 | 1,173.0 | 1,173.0 | 116,500 |
| 2021/05/06 | 1,121.0 | 1,162.0 | 1,121.0 | 1,144.0 | 1,144.0 | 106,200 |
| 2021/04/30 | 1,080.0 | 1,133.0 | 1,080.0 | 1,121.0 | 1,121.0 | 99,000 |
| 2021/04/28 | 1,120.0 | 1,120.0 | 1,089.0 | 1,089.0 | 1,089.0 | 53,700 |
| 2021/04/27 | 1,114.0 | 1,135.0 | 1,105.0 | 1,113.0 | 1,113.0 | 58,200 |
| 2021/04/26 | 1,105.0 | 1,127.0 | 1,086.0 | 1,106.0 | 1,106.0 | 73,400 |
| 2021/04/23 | 1,102.0 | 1,113.0 | 1,088.0 | 1,089.0 | 1,089.0 | 36,000 |
| 2021/04/22 | 1,098.0 | 1,118.0 | 1,090.0 | 1,113.0 | 1,113.0 | 37,900 |
| 2021/04/21 | 1,125.0 | 1,127.0 | 1,085.0 | 1,086.0 | 1,086.0 | 85,900 |
| 2021/04/20 | 1,165.0 | 1,165.0 | 1,138.0 | 1,138.0 | 1,138.0 | 65,300 |
| 2021/04/19 | 1,165.0 | 1,200.0 | 1,146.0 | 1,171.0 | 1,171.0 | 94,500 |
| 2021/04/16 | 1,177.0 | 1,177.0 | 1,143.0 | 1,159.0 | 1,159.0 | 49,600 |
| 2021/04/15 | 1,148.0 | 1,180.0 | 1,143.0 | 1,178.0 | 1,178.0 | 60,800 |
| 2021/04/14 | 1,146.0 | 1,158.0 | 1,130.0 | 1,155.0 | 1,155.0 | 40,600 |
| 2021/04/13 | 1,163.0 | 1,175.0 | 1,150.0 | 1,156.0 | 1,156.0 | 52,100 |
| 2021/04/12 | 1,163.0 | 1,170.0 | 1,144.0 | 1,162.0 | 1,162.0 | 30,400 |
| 2021/04/09 | 1,155.0 | 1,164.0 | 1,141.0 | 1,157.0 | 1,157.0 | 33,800 |
| 2021/04/08 | 1,170.0 | 1,170.0 | 1,142.0 | 1,159.0 | 1,159.0 | 49,200 |
| 2021/04/07 | 1,135.0 | 1,172.0 | 1,121.0 | 1,168.0 | 1,168.0 | 74,800 |
おすすめ条件でスクリーニングされた銘柄を見る
日本金属の取引履歴を振り返りませんか？
日本金属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。
