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) |
|---|---|---|---|---|---|---|
| 2022/03/28 | 10,860.0 | 11,070.0 | 10,500.0 | 10,860.0 | 3,619.9 | 12,966,900 |
| 2022/03/25 | 10,770.0 | 11,170.0 | 10,400.0 | 11,070.0 | 3,689.9 | 17,597,500 |
| 2022/03/24 | 11,540.0 | 11,720.0 | 10,800.0 | 10,950.0 | 3,649.9 | 16,951,300 |
| 2022/03/23 | 12,100.0 | 12,250.0 | 11,700.0 | 11,810.0 | 3,936.6 | 10,868,300 |
| 2022/03/22 | 12,470.0 | 12,470.0 | 12,040.0 | 12,170.0 | 4,056.6 | 10,863,100 |
| 2022/03/18 | 12,050.0 | 12,490.0 | 12,030.0 | 12,400.0 | 4,133.2 | 13,054,600 |
| 2022/03/17 | 12,150.0 | 12,170.0 | 11,940.0 | 12,130.0 | 4,043.2 | 10,233,300 |
| 2022/03/16 | 11,900.0 | 12,090.0 | 11,760.0 | 12,010.0 | 4,003.2 | 9,467,800 |
| 2022/03/15 | 11,920.0 | 12,080.0 | 11,620.0 | 11,810.0 | 3,936.6 | 9,976,600 |
| 2022/03/14 | 12,000.0 | 12,120.0 | 11,860.0 | 12,000.0 | 3,999.9 | 9,646,800 |
| 2022/03/11 | 11,750.0 | 12,000.0 | 11,540.0 | 11,810.0 | 3,936.6 | 10,398,300 |
| 2022/03/10 | 11,380.0 | 11,770.0 | 11,200.0 | 11,750.0 | 3,916.6 | 10,848,600 |
| 2022/03/09 | 10,920.0 | 11,430.0 | 10,560.0 | 11,020.0 | 3,673.2 | 14,105,200 |
| 2022/03/08 | 11,800.0 | 11,890.0 | 11,180.0 | 11,220.0 | 3,739.9 | 15,094,100 |
| 2022/03/07 | 12,200.0 | 12,350.0 | 11,650.0 | 12,010.0 | 4,003.2 | 15,650,500 |
| 2022/03/04 | 11,900.0 | 12,160.0 | 11,340.0 | 11,900.0 | 3,966.6 | 21,531,800 |
| 2022/03/03 | 11,280.0 | 11,770.0 | 11,220.0 | 11,730.0 | 3,909.9 | 14,186,700 |
| 2022/03/02 | 10,960.0 | 11,230.0 | 10,890.0 | 11,100.0 | 3,699.9 | 10,367,000 |
| 2022/03/01 | 10,960.0 | 11,120.0 | 10,840.0 | 10,910.0 | 3,636.6 | 11,499,100 |
| 2022/02/28 | 10,330.0 | 10,680.0 | 10,140.0 | 10,670.0 | 3,556.6 | 13,279,600 |
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。
