4,938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) |
|---|---|---|---|---|---|---|
| 2021/09/30 | 9,400.0 | 9,410.0 | 8,320.0 | 8,450.0 | 2,816.6 | 18,375,900 |
| 2021/09/29 | 9,080.0 | 9,750.0 | 9,060.0 | 9,340.0 | 3,113.3 | 15,472,500 |
| 2021/09/28 | 10,100.0 | 10,230.0 | 9,070.0 | 9,430.0 | 3,143.3 | 19,518,500 |
| 2021/09/27 | 11,290.0 | 11,300.0 | 10,150.0 | 10,270.0 | 3,423.2 | 16,545,900 |
| 2021/09/24 | 10,590.0 | 11,000.0 | 10,460.0 | 10,990.0 | 3,663.2 | 12,701,800 |
| 2021/09/22 | 10,060.0 | 10,250.0 | 9,980.0 | 10,170.0 | 3,389.9 | 6,456,400 |
| 2021/09/21 | 9,850.0 | 10,190.0 | 9,850.0 | 10,060.0 | 3,353.2 | 9,121,400 |
| 2021/09/17 | 10,060.0 | 10,480.0 | 10,020.0 | 10,350.0 | 3,449.9 | 10,649,600 |
| 2021/09/16 | 10,490.0 | 10,710.0 | 9,800.0 | 10,060.0 | 3,353.2 | 15,973,600 |
| 2021/09/15 | 9,890.0 | 10,380.0 | 9,870.0 | 10,350.0 | 3,449.9 | 9,488,500 |
| 2021/09/14 | 9,810.0 | 10,170.0 | 9,730.0 | 9,960.0 | 3,319.9 | 8,906,000 |
| 2021/09/13 | 9,940.0 | 9,940.0 | 9,670.0 | 9,830.0 | 3,276.6 | 6,167,800 |
| 2021/09/10 | 9,880.0 | 9,900.0 | 9,740.0 | 9,880.0 | 3,293.3 | 6,226,800 |
| 2021/09/09 | 9,810.0 | 10,020.0 | 9,730.0 | 9,760.0 | 3,253.3 | 7,689,400 |
| 2021/09/08 | 9,650.0 | 9,860.0 | 9,650.0 | 9,830.0 | 3,276.6 | 6,777,000 |
| 2021/09/07 | 9,980.0 | 9,980.0 | 9,590.0 | 9,820.0 | 3,273.3 | 13,224,400 |
| 2021/09/06 | 9,140.0 | 9,850.0 | 9,060.0 | 9,830.0 | 3,276.6 | 14,053,000 |
| 2021/09/03 | 8,860.0 | 8,970.0 | 8,770.0 | 8,940.0 | 2,979.9 | 8,139,200 |
| 2021/09/02 | 8,600.0 | 8,840.0 | 8,560.0 | 8,790.0 | 2,929.9 | 6,730,500 |
| 2021/09/01 | 8,880.0 | 8,980.0 | 8,610.0 | 8,710.0 | 2,903.3 | 12,179,300 |
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。
