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) |
|---|---|---|---|---|---|---|
| 2021/08/02 | 6,170.0 | 6,410.0 | 6,050.0 | 6,380.0 | 2,126.6 | 8,387,400 |
| 2021/07/30 | 5,500.0 | 5,920.0 | 5,460.0 | 5,880.0 | 1,959.9 | 8,806,200 |
| 2021/07/29 | 5,420.0 | 5,500.0 | 5,260.0 | 5,500.0 | 1,833.3 | 2,976,400 |
| 2021/07/28 | 5,480.0 | 5,520.0 | 5,410.0 | 5,430.0 | 1,809.9 | 1,880,100 |
| 2021/07/27 | 5,500.0 | 5,520.0 | 5,440.0 | 5,490.0 | 1,829.9 | 2,346,700 |
| 2021/07/26 | 5,530.0 | 5,580.0 | 5,470.0 | 5,520.0 | 1,839.9 | 2,810,900 |
| 2021/07/21 | 5,370.0 | 5,490.0 | 5,320.0 | 5,350.0 | 1,783.3 | 3,515,600 |
| 2021/07/20 | 5,280.0 | 5,360.0 | 5,240.0 | 5,280.0 | 1,759.9 | 2,736,500 |
| 2021/07/19 | 5,260.0 | 5,390.0 | 5,240.0 | 5,310.0 | 1,769.9 | 2,523,200 |
| 2021/07/16 | 5,120.0 | 5,360.0 | 5,090.0 | 5,340.0 | 1,779.9 | 3,034,500 |
| 2021/07/15 | 5,160.0 | 5,250.0 | 5,130.0 | 5,160.0 | 1,719.9 | 2,731,400 |
| 2021/07/14 | 5,340.0 | 5,420.0 | 5,170.0 | 5,180.0 | 1,726.6 | 3,205,700 |
| 2021/07/13 | 5,340.0 | 5,420.0 | 5,290.0 | 5,380.0 | 1,793.3 | 2,740,200 |
| 2021/07/12 | 5,430.0 | 5,440.0 | 5,230.0 | 5,270.0 | 1,756.6 | 3,416,300 |
| 2021/07/09 | 5,300.0 | 5,360.0 | 5,090.0 | 5,340.0 | 1,779.9 | 5,194,200 |
| 2021/07/08 | 5,470.0 | 5,580.0 | 5,390.0 | 5,390.0 | 1,796.6 | 2,902,200 |
| 2021/07/07 | 5,460.0 | 5,550.0 | 5,440.0 | 5,470.0 | 1,823.3 | 2,330,900 |
| 2021/07/06 | 5,550.0 | 5,680.0 | 5,530.0 | 5,530.0 | 1,843.3 | 3,163,900 |
| 2021/07/05 | 5,420.0 | 5,620.0 | 5,380.0 | 5,570.0 | 1,856.6 | 3,388,300 |
| 2021/07/02 | 5,520.0 | 5,530.0 | 5,230.0 | 5,510.0 | 1,836.6 | 6,035,500 |
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。
