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) |
|---|---|---|---|---|---|---|
| 2021/05/11 | 1,281.0 | 1,294.0 | 1,210.0 | 1,284.0 | 1,284.0 | 17,900 |
| 2021/05/10 | 1,327.0 | 1,327.0 | 1,277.0 | 1,294.0 | 1,294.0 | 5,900 |
| 2021/05/07 | 1,273.0 | 1,321.0 | 1,263.0 | 1,297.0 | 1,297.0 | 17,700 |
| 2021/05/06 | 1,247.0 | 1,305.0 | 1,222.0 | 1,273.0 | 1,273.0 | 16,200 |
| 2021/04/30 | 1,342.0 | 1,370.0 | 1,330.0 | 1,367.0 | 1,367.0 | 6,700 |
| 2021/04/28 | 1,340.0 | 1,340.0 | 1,304.0 | 1,336.0 | 1,336.0 | 3,500 |
| 2021/04/27 | 1,322.0 | 1,332.0 | 1,311.0 | 1,332.0 | 1,332.0 | 2,000 |
| 2021/04/26 | 1,321.0 | 1,352.0 | 1,310.0 | 1,336.0 | 1,336.0 | 11,600 |
| 2021/04/23 | 1,390.0 | 1,390.0 | 1,314.0 | 1,338.0 | 1,338.0 | 34,700 |
| 2021/04/22 | 1,403.0 | 1,450.0 | 1,351.0 | 1,366.0 | 1,366.0 | 114,400 |
| 2021/04/21 | 1,180.0 | 1,200.0 | 1,162.0 | 1,193.0 | 1,193.0 | 3,700 |
| 2021/04/20 | 1,183.0 | 1,237.0 | 1,182.0 | 1,201.0 | 1,201.0 | 6,400 |
| 2021/04/19 | 1,228.0 | 1,230.0 | 1,203.0 | 1,213.0 | 1,213.0 | 2,100 |
| 2021/04/16 | 1,235.0 | 1,241.0 | 1,210.0 | 1,224.0 | 1,224.0 | 3,300 |
| 2021/04/15 | 1,266.0 | 1,272.0 | 1,221.0 | 1,225.0 | 1,225.0 | 2,800 |
| 2021/04/14 | 1,304.0 | 1,304.0 | 1,251.0 | 1,260.0 | 1,260.0 | 8,800 |
| 2021/04/13 | 1,300.0 | 1,320.0 | 1,294.0 | 1,310.0 | 1,310.0 | 5,300 |
| 2021/04/12 | 1,313.0 | 1,313.0 | 1,291.0 | 1,300.0 | 1,300.0 | 5,500 |
| 2021/04/09 | 1,302.0 | 1,315.0 | 1,301.0 | 1,313.0 | 1,313.0 | 1,500 |
| 2021/04/08 | 1,310.0 | 1,325.0 | 1,281.0 | 1,299.0 | 1,299.0 | 8,800 |
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。
