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) |
|---|---|---|---|---|---|---|
| 2018/07/09 | 1,079.0 | 1,103.0 | 1,079.0 | 1,103.0 | 1,103.0 | 3,500 |
| 2018/07/06 | 1,079.0 | 1,079.0 | 1,079.0 | 1,079.0 | 1,079.0 | 3,200 |
| 2018/07/05 | 1,099.0 | 1,099.0 | 1,080.0 | 1,080.0 | 1,080.0 | 1,800 |
| 2018/07/04 | 1,109.0 | 1,111.0 | 1,099.0 | 1,099.0 | 1,099.0 | 3,800 |
| 2018/07/03 | 1,116.0 | 1,117.0 | 1,109.0 | 1,109.0 | 1,109.0 | 1,200 |
| 2018/07/02 | 1,121.0 | 1,121.0 | 1,112.0 | 1,112.0 | 1,112.0 | 7,200 |
| 2018/06/29 | 1,125.0 | 1,140.0 | 1,125.0 | 1,134.0 | 1,134.0 | 1,500 |
| 2018/06/28 | 1,120.0 | 1,137.0 | 1,120.0 | 1,137.0 | 1,137.0 | 1,100 |
| 2018/06/27 | 1,138.0 | 1,147.0 | 1,135.0 | 1,147.0 | 1,147.0 | 2,300 |
| 2018/06/26 | 1,142.0 | 1,151.0 | 1,137.0 | 1,137.0 | 1,137.0 | 2,000 |
| 2018/06/25 | 1,141.0 | 1,159.0 | 1,141.0 | 1,159.0 | 1,159.0 | 500 |
| 2018/06/22 | 1,142.0 | 1,151.0 | 1,142.0 | 1,151.0 | 1,151.0 | 300 |
| 2018/06/21 | 1,161.0 | 1,161.0 | 1,161.0 | 1,161.0 | 1,161.0 | 100 |
| 2018/06/20 | 1,150.0 | 1,150.0 | 1,140.0 | 1,140.0 | 1,140.0 | 800 |
| 2018/06/19 | 1,151.0 | 1,151.0 | 1,151.0 | 1,151.0 | 1,151.0 | 500 |
| 2018/06/15 | 1,159.0 | 1,159.0 | 1,159.0 | 1,159.0 | 1,159.0 | 200 |
| 2018/06/14 | 1,159.0 | 1,160.0 | 1,159.0 | 1,160.0 | 1,160.0 | 1,400 |
| 2018/06/13 | 1,152.0 | 1,155.0 | 1,152.0 | 1,155.0 | 1,155.0 | 200 |
| 2018/06/11 | 1,160.0 | 1,162.0 | 1,160.0 | 1,162.0 | 1,162.0 | 600 |
| 2018/06/08 | 1,157.0 | 1,159.0 | 1,152.0 | 1,159.0 | 1,159.0 | 600 |
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。
