1,311円
日本金属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) |
|---|---|---|---|---|---|---|
| 2021/04/19 | 1,165.0 | 1,200.0 | 1,146.0 | 1,171.0 | 1,171.0 | 94,500 |
| 2021/04/16 | 1,177.0 | 1,177.0 | 1,143.0 | 1,159.0 | 1,159.0 | 49,600 |
| 2021/04/15 | 1,148.0 | 1,180.0 | 1,143.0 | 1,178.0 | 1,178.0 | 60,800 |
| 2021/04/14 | 1,146.0 | 1,158.0 | 1,130.0 | 1,155.0 | 1,155.0 | 40,600 |
| 2021/04/13 | 1,163.0 | 1,175.0 | 1,150.0 | 1,156.0 | 1,156.0 | 52,100 |
| 2021/04/12 | 1,163.0 | 1,170.0 | 1,144.0 | 1,162.0 | 1,162.0 | 30,400 |
| 2021/04/09 | 1,155.0 | 1,164.0 | 1,141.0 | 1,157.0 | 1,157.0 | 33,800 |
| 2021/04/08 | 1,170.0 | 1,170.0 | 1,142.0 | 1,159.0 | 1,159.0 | 49,200 |
| 2021/04/07 | 1,135.0 | 1,172.0 | 1,121.0 | 1,168.0 | 1,168.0 | 74,800 |
| 2021/04/06 | 1,174.0 | 1,190.0 | 1,126.0 | 1,139.0 | 1,139.0 | 154,700 |
| 2021/04/05 | 1,142.0 | 1,171.0 | 1,130.0 | 1,160.0 | 1,160.0 | 62,300 |
| 2021/04/02 | 1,131.0 | 1,149.0 | 1,115.0 | 1,142.0 | 1,142.0 | 53,100 |
| 2021/04/01 | 1,175.0 | 1,177.0 | 1,116.0 | 1,121.0 | 1,121.0 | 61,100 |
| 2021/03/31 | 1,150.0 | 1,175.0 | 1,144.0 | 1,154.0 | 1,154.0 | 75,300 |
| 2021/03/30 | 1,136.0 | 1,169.0 | 1,128.0 | 1,153.0 | 1,153.0 | 77,800 |
| 2021/03/29 | 1,150.0 | 1,160.0 | 1,120.0 | 1,132.0 | 1,132.0 | 93,000 |
| 2021/03/26 | 1,127.0 | 1,142.0 | 1,116.0 | 1,128.0 | 1,128.0 | 75,800 |
| 2021/03/25 | 1,080.0 | 1,136.0 | 1,080.0 | 1,122.0 | 1,122.0 | 97,200 |
| 2021/03/24 | 1,109.0 | 1,109.0 | 1,060.0 | 1,075.0 | 1,075.0 | 81,900 |
| 2021/03/23 | 1,170.0 | 1,174.0 | 1,115.0 | 1,119.0 | 1,119.0 | 91,900 |
おすすめ条件でスクリーニングされた銘柄を見る
日本金属の取引履歴を振り返りませんか？
日本金属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。
