1,318円
日本金銭機械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) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 1,345.0 | 1,383.0 | 1,338.0 | 1,352.0 | 1,352.0 | 266,700 |
| 2018/08/29 | 1,322.0 | 1,336.0 | 1,314.0 | 1,329.0 | 1,329.0 | 148,000 |
| 2018/08/28 | 1,354.0 | 1,358.0 | 1,312.0 | 1,321.0 | 1,321.0 | 118,100 |
| 2018/08/27 | 1,337.0 | 1,362.0 | 1,332.0 | 1,346.0 | 1,346.0 | 151,400 |
| 2018/08/24 | 1,334.0 | 1,334.0 | 1,309.0 | 1,330.0 | 1,330.0 | 113,700 |
| 2018/08/23 | 1,331.0 | 1,334.0 | 1,311.0 | 1,321.0 | 1,321.0 | 91,300 |
| 2018/08/22 | 1,295.0 | 1,330.0 | 1,295.0 | 1,319.0 | 1,319.0 | 149,800 |
| 2018/08/21 | 1,306.0 | 1,321.0 | 1,286.0 | 1,292.0 | 1,292.0 | 93,700 |
| 2018/08/20 | 1,346.0 | 1,355.0 | 1,309.0 | 1,314.0 | 1,314.0 | 101,100 |
| 2018/08/17 | 1,350.0 | 1,355.0 | 1,324.0 | 1,352.0 | 1,352.0 | 132,300 |
| 2018/08/16 | 1,304.0 | 1,355.0 | 1,292.0 | 1,349.0 | 1,349.0 | 235,800 |
| 2018/08/15 | 1,343.0 | 1,363.0 | 1,307.0 | 1,318.0 | 1,318.0 | 234,300 |
| 2018/08/14 | 1,323.0 | 1,356.0 | 1,301.0 | 1,343.0 | 1,343.0 | 226,800 |
| 2018/08/13 | 1,375.0 | 1,381.0 | 1,341.0 | 1,353.0 | 1,353.0 | 368,500 |
| 2018/08/10 | 1,406.0 | 1,409.0 | 1,380.0 | 1,387.0 | 1,387.0 | 311,200 |
| 2018/08/09 | 1,410.0 | 1,433.0 | 1,410.0 | 1,419.0 | 1,419.0 | 239,200 |
| 2018/08/08 | 1,408.0 | 1,448.0 | 1,403.0 | 1,414.0 | 1,414.0 | 412,000 |
| 2018/08/07 | 1,421.0 | 1,460.0 | 1,412.0 | 1,421.0 | 1,421.0 | 651,600 |
| 2018/08/06 | 1,375.0 | 1,434.0 | 1,361.0 | 1,421.0 | 1,421.0 | 909,200 |
| 2018/08/03 | 1,330.0 | 1,389.0 | 1,320.0 | 1,370.0 | 1,370.0 | 1,701,400 |
おすすめ条件でスクリーニングされた銘柄を見る
日本金銭機械の取引履歴を振り返りませんか？
日本金銭機械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。
