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) |
|---|---|---|---|---|---|---|
| 2022/01/27 | 8,380.0 | 8,490.0 | 7,980.0 | 8,010.0 | 2,669.9 | 9,470,400 |
| 2022/01/26 | 8,300.0 | 8,390.0 | 8,130.0 | 8,250.0 | 2,749.9 | 6,711,000 |
| 2022/01/25 | 8,660.0 | 8,720.0 | 8,070.0 | 8,150.0 | 2,716.6 | 10,520,900 |
| 2022/01/24 | 8,190.0 | 8,700.0 | 8,170.0 | 8,660.0 | 2,886.6 | 9,451,600 |
| 2022/01/21 | 8,170.0 | 8,390.0 | 7,970.0 | 8,370.0 | 2,789.9 | 10,504,800 |
| 2022/01/20 | 8,640.0 | 8,840.0 | 8,180.0 | 8,550.0 | 2,849.9 | 11,681,300 |
| 2022/01/19 | 9,460.0 | 9,540.0 | 8,660.0 | 8,740.0 | 2,913.3 | 11,838,400 |
| 2022/01/18 | 9,700.0 | 9,780.0 | 9,540.0 | 9,640.0 | 3,213.3 | 5,796,000 |
| 2022/01/17 | 9,850.0 | 9,880.0 | 9,660.0 | 9,700.0 | 3,233.3 | 5,003,200 |
| 2022/01/14 | 9,670.0 | 9,790.0 | 9,580.0 | 9,770.0 | 3,256.6 | 5,703,100 |
| 2022/01/13 | 9,690.0 | 9,820.0 | 9,620.0 | 9,690.0 | 3,229.9 | 6,019,700 |
| 2022/01/12 | 9,350.0 | 9,730.0 | 9,260.0 | 9,700.0 | 3,233.3 | 8,249,200 |
| 2022/01/11 | 9,400.0 | 9,400.0 | 9,170.0 | 9,290.0 | 3,096.6 | 5,935,100 |
| 2022/01/07 | 9,300.0 | 9,340.0 | 9,140.0 | 9,330.0 | 3,109.9 | 5,516,500 |
| 2022/01/06 | 9,150.0 | 9,340.0 | 9,100.0 | 9,150.0 | 3,049.9 | 5,884,500 |
| 2022/01/05 | 9,220.0 | 9,450.0 | 9,100.0 | 9,200.0 | 3,066.6 | 9,029,000 |
| 2022/01/04 | 8,830.0 | 9,140.0 | 8,820.0 | 9,140.0 | 3,046.6 | 8,637,600 |
| 2021/12/30 | 8,790.0 | 8,830.0 | 8,700.0 | 8,760.0 | 2,919.9 | 3,509,300 |
| 2021/12/29 | 8,720.0 | 8,820.0 | 8,690.0 | 8,770.0 | 2,923.3 | 4,480,800 |
| 2021/12/28 | 8,750.0 | 8,760.0 | 8,550.0 | 8,700.0 | 2,899.9 | 4,826,900 |
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。
