1,230円
日本製罐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) |
|---|---|---|---|---|---|---|
| 2021/09/06 | 1,177.0 | 1,177.0 | 1,166.0 | 1,167.0 | 1,167.0 | 2,300 |
| 2021/09/03 | 1,171.0 | 1,171.0 | 1,170.0 | 1,171.0 | 1,171.0 | 600 |
| 2021/09/02 | 1,178.0 | 1,180.0 | 1,151.0 | 1,151.0 | 1,151.0 | 1,800 |
| 2021/09/01 | 1,165.0 | 1,182.0 | 1,157.0 | 1,170.0 | 1,170.0 | 7,200 |
| 2021/08/31 | 1,146.0 | 1,150.0 | 1,135.0 | 1,142.0 | 1,142.0 | 1,800 |
| 2021/08/30 | 1,130.0 | 1,135.0 | 1,106.0 | 1,135.0 | 1,135.0 | 2,300 |
| 2021/08/27 | 1,122.0 | 1,125.0 | 1,109.0 | 1,109.0 | 1,109.0 | 500 |
| 2021/08/26 | 1,129.0 | 1,129.0 | 1,122.0 | 1,122.0 | 1,122.0 | 800 |
| 2021/08/25 | 1,104.0 | 1,119.0 | 1,104.0 | 1,108.0 | 1,108.0 | 1,500 |
| 2021/08/24 | 1,110.0 | 1,127.0 | 1,097.0 | 1,103.0 | 1,103.0 | 1,400 |
| 2021/08/23 | 1,100.0 | 1,120.0 | 1,080.0 | 1,120.0 | 1,120.0 | 600 |
| 2021/08/20 | 1,066.0 | 1,100.0 | 1,064.0 | 1,100.0 | 1,100.0 | 400 |
| 2021/08/19 | 1,052.0 | 1,100.0 | 1,052.0 | 1,096.0 | 1,096.0 | 2,000 |
| 2021/08/18 | 1,059.0 | 1,088.0 | 1,050.0 | 1,069.0 | 1,069.0 | 6,000 |
| 2021/08/17 | 1,107.0 | 1,107.0 | 1,094.0 | 1,094.0 | 1,094.0 | 300 |
| 2021/08/16 | 1,120.0 | 1,120.0 | 1,095.0 | 1,095.0 | 1,095.0 | 3,600 |
| 2021/08/13 | 1,112.0 | 1,139.0 | 1,090.0 | 1,090.0 | 1,090.0 | 7,800 |
| 2021/08/12 | 1,120.0 | 1,120.0 | 1,093.0 | 1,120.0 | 1,120.0 | 1,900 |
| 2021/08/11 | 1,148.0 | 1,148.0 | 1,130.0 | 1,130.0 | 1,130.0 | 3,200 |
| 2021/08/10 | 1,174.0 | 1,174.0 | 1,101.0 | 1,126.0 | 1,126.0 | 8,100 |
おすすめ条件でスクリーニングされた銘柄を見る
日本製罐の取引履歴を振り返りませんか？
日本製罐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。
