860円
日本鋳造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) |
|---|---|---|---|---|---|---|
| 2018/04/18 | 1,312.0 | 1,345.0 | 1,308.0 | 1,345.0 | 1,345.0 | 18,000 |
| 2018/04/17 | 1,326.0 | 1,340.0 | 1,290.0 | 1,312.0 | 1,312.0 | 25,500 |
| 2018/04/16 | 1,360.0 | 1,361.0 | 1,317.0 | 1,326.0 | 1,326.0 | 36,800 |
| 2018/04/13 | 1,338.0 | 1,366.0 | 1,338.0 | 1,357.0 | 1,357.0 | 20,200 |
| 2018/04/12 | 1,322.0 | 1,340.0 | 1,322.0 | 1,336.0 | 1,336.0 | 16,800 |
| 2018/04/11 | 1,348.0 | 1,348.0 | 1,325.0 | 1,326.0 | 1,326.0 | 3,800 |
| 2018/04/10 | 1,313.0 | 1,339.0 | 1,311.0 | 1,334.0 | 1,334.0 | 11,100 |
| 2018/04/09 | 1,321.0 | 1,331.0 | 1,303.0 | 1,313.0 | 1,313.0 | 13,100 |
| 2018/04/06 | 1,356.0 | 1,356.0 | 1,321.0 | 1,321.0 | 1,321.0 | 13,700 |
| 2018/04/05 | 1,364.0 | 1,372.0 | 1,357.0 | 1,358.0 | 1,358.0 | 8,300 |
| 2018/04/04 | 1,408.0 | 1,409.0 | 1,360.0 | 1,361.0 | 1,361.0 | 11,900 |
| 2018/04/03 | 1,380.0 | 1,412.0 | 1,377.0 | 1,394.0 | 1,394.0 | 11,900 |
| 2018/04/02 | 1,335.0 | 1,400.0 | 1,335.0 | 1,396.0 | 1,396.0 | 31,300 |
| 2018/03/30 | 1,310.0 | 1,322.0 | 1,310.0 | 1,321.0 | 1,321.0 | 6,000 |
| 2018/03/29 | 1,324.0 | 1,337.0 | 1,301.0 | 1,306.0 | 1,306.0 | 15,600 |
| 2018/03/28 | 1,306.0 | 1,334.0 | 1,306.0 | 1,323.0 | 1,323.0 | 11,700 |
| 2018/03/27 | 1,321.0 | 1,358.0 | 1,321.0 | 1,333.0 | 1,333.0 | 19,000 |
| 2018/03/26 | 1,300.0 | 1,320.0 | 1,290.0 | 1,318.0 | 1,318.0 | 27,300 |
| 2018/03/23 | 1,375.0 | 1,378.0 | 1,334.0 | 1,344.0 | 1,344.0 | 33,300 |
| 2018/03/22 | 1,398.0 | 1,406.0 | 1,397.0 | 1,400.0 | 1,400.0 | 10,400 |
おすすめ条件でスクリーニングされた銘柄を見る
日本鋳造の取引履歴を振り返りませんか？
日本鋳造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。
