4,939円
日本郵船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) |
|---|---|---|---|---|---|---|
| 2022/06/24 | 8,950.0 | 9,150.0 | 8,850.0 | 9,140.0 | 3,046.6 | 4,507,600 |
| 2022/06/23 | 9,110.0 | 9,200.0 | 8,800.0 | 8,960.0 | 2,986.6 | 7,224,900 |
| 2022/06/22 | 9,410.0 | 9,420.0 | 9,120.0 | 9,140.0 | 3,046.6 | 3,826,200 |
| 2022/06/21 | 9,250.0 | 9,430.0 | 9,170.0 | 9,360.0 | 3,119.9 | 4,026,000 |
| 2022/06/20 | 9,310.0 | 9,370.0 | 9,000.0 | 9,080.0 | 3,026.6 | 5,870,600 |
| 2022/06/17 | 9,300.0 | 9,440.0 | 9,220.0 | 9,320.0 | 3,106.6 | 5,339,500 |
| 2022/06/16 | 9,750.0 | 9,790.0 | 9,530.0 | 9,560.0 | 3,186.6 | 4,024,400 |
| 2022/06/15 | 9,770.0 | 9,810.0 | 9,610.0 | 9,680.0 | 3,226.6 | 3,754,800 |
| 2022/06/14 | 9,390.0 | 9,700.0 | 9,210.0 | 9,660.0 | 3,219.9 | 6,861,200 |
| 2022/06/13 | 9,510.0 | 9,700.0 | 9,500.0 | 9,530.0 | 3,176.6 | 5,395,200 |
| 2022/06/10 | 9,700.0 | 9,920.0 | 9,570.0 | 9,810.0 | 3,269.9 | 8,316,200 |
| 2022/06/09 | 10,080.0 | 10,160.0 | 9,810.0 | 9,850.0 | 3,283.3 | 11,710,900 |
| 2022/06/08 | 10,720.0 | 10,740.0 | 10,530.0 | 10,590.0 | 3,529.9 | 5,046,000 |
| 2022/06/07 | 10,700.0 | 10,780.0 | 10,560.0 | 10,750.0 | 3,583.2 | 4,526,900 |
| 2022/06/06 | 10,850.0 | 10,980.0 | 10,690.0 | 10,690.0 | 3,563.2 | 4,258,800 |
| 2022/06/03 | 10,850.0 | 10,880.0 | 10,620.0 | 10,840.0 | 3,613.2 | 5,084,900 |
| 2022/06/02 | 10,950.0 | 11,020.0 | 10,660.0 | 10,770.0 | 3,589.9 | 5,606,900 |
| 2022/06/01 | 10,760.0 | 11,010.0 | 10,690.0 | 10,880.0 | 3,626.6 | 7,170,800 |
| 2022/05/31 | 10,890.0 | 11,040.0 | 10,680.0 | 10,700.0 | 3,566.6 | 8,478,200 |
| 2022/05/30 | 11,500.0 | 11,510.0 | 10,770.0 | 10,930.0 | 3,643.2 | 13,703,600 |
おすすめ条件でスクリーニングされた銘柄を見る
日本郵船の取引履歴を振り返りませんか？
日本郵船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。
