1,250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) |
|---|---|---|---|---|---|---|
| 2021/04/23 | 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 |
| 2021/04/07 | 1,305.0 | 1,328.0 | 1,305.0 | 1,310.0 | 1,310.0 | 3,100 |
| 2021/04/06 | 1,351.0 | 1,351.0 | 1,301.0 | 1,301.0 | 1,301.0 | 4,000 |
| 2021/04/05 | 1,339.0 | 1,360.0 | 1,331.0 | 1,350.0 | 1,350.0 | 3,000 |
| 2021/04/02 | 1,389.0 | 1,389.0 | 1,322.0 | 1,340.0 | 1,340.0 | 4,600 |
| 2021/04/01 | 1,378.0 | 1,378.0 | 1,378.0 | 1,378.0 | 1,378.0 | 500 |
| 2021/03/31 | 1,316.0 | 1,364.0 | 1,316.0 | 1,364.0 | 1,364.0 | 2,400 |
| 2021/03/30 | 1,331.0 | 1,331.0 | 1,312.0 | 1,314.0 | 1,314.0 | 1,800 |
| 2021/03/29 | 1,346.0 | 1,354.0 | 1,330.0 | 1,330.0 | 1,330.0 | 3,200 |
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。
