1,354円
日本電計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 | 1,285.0 | 1,288.0 | 1,239.0 | 1,239.0 | 1,239.0 | 14,000 |
| 2022/01/26 | 1,279.0 | 1,288.0 | 1,263.0 | 1,271.0 | 1,271.0 | 9,500 |
| 2022/01/25 | 1,320.0 | 1,320.0 | 1,272.0 | 1,278.0 | 1,278.0 | 11,900 |
| 2022/01/24 | 1,254.0 | 1,320.0 | 1,235.0 | 1,320.0 | 1,320.0 | 17,900 |
| 2022/01/21 | 1,266.0 | 1,268.0 | 1,241.0 | 1,263.0 | 1,263.0 | 18,700 |
| 2022/01/20 | 1,284.0 | 1,295.0 | 1,264.0 | 1,286.0 | 1,286.0 | 24,800 |
| 2022/01/19 | 1,342.0 | 1,342.0 | 1,280.0 | 1,290.0 | 1,290.0 | 39,900 |
| 2022/01/18 | 1,384.0 | 1,384.0 | 1,348.0 | 1,365.0 | 1,365.0 | 11,000 |
| 2022/01/17 | 1,360.0 | 1,382.0 | 1,356.0 | 1,369.0 | 1,369.0 | 7,100 |
| 2022/01/14 | 1,340.0 | 1,370.0 | 1,339.0 | 1,352.0 | 1,352.0 | 10,600 |
| 2022/01/13 | 1,338.0 | 1,367.0 | 1,329.0 | 1,335.0 | 1,335.0 | 16,500 |
| 2022/01/12 | 1,338.0 | 1,338.0 | 1,323.0 | 1,329.0 | 1,329.0 | 8,800 |
| 2022/01/11 | 1,324.0 | 1,340.0 | 1,319.0 | 1,320.0 | 1,320.0 | 11,800 |
| 2022/01/07 | 1,361.0 | 1,361.0 | 1,317.0 | 1,324.0 | 1,324.0 | 9,200 |
| 2022/01/06 | 1,318.0 | 1,345.0 | 1,317.0 | 1,340.0 | 1,340.0 | 12,100 |
| 2022/01/05 | 1,372.0 | 1,385.0 | 1,330.0 | 1,342.0 | 1,342.0 | 29,400 |
| 2022/01/04 | 1,385.0 | 1,395.0 | 1,365.0 | 1,385.0 | 1,385.0 | 20,600 |
| 2021/12/30 | 1,340.0 | 1,370.0 | 1,335.0 | 1,360.0 | 1,360.0 | 40,400 |
| 2021/12/29 | 1,299.0 | 1,373.0 | 1,291.0 | 1,324.0 | 1,324.0 | 23,500 |
| 2021/12/28 | 1,933.0 | 1,980.0 | 1,920.0 | 1,980.0 | 1,320.0 | 13,800 |
おすすめ条件でスクリーニングされた銘柄を見る
日本電計の取引履歴を振り返りませんか？
日本電計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。
