3,094円
日鉄鉱業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) |
|---|---|---|---|---|---|---|
| 2025/05/14 | 6,790.0 | 6,840.0 | 6,590.0 | 6,770.0 | 1,354.0 | 87,100 |
| 2025/05/13 | 6,550.0 | 6,890.0 | 6,480.0 | 6,800.0 | 1,360.0 | 252,700 |
| 2025/05/12 | 6,420.0 | 6,690.0 | 6,170.0 | 6,650.0 | 1,330.0 | 225,700 |
| 2025/05/09 | 6,330.0 | 6,480.0 | 6,270.0 | 6,470.0 | 1,294.0 | 64,900 |
| 2025/05/08 | 6,280.0 | 6,340.0 | 6,260.0 | 6,330.0 | 1,266.0 | 61,100 |
| 2025/05/07 | 6,450.0 | 6,500.0 | 6,190.0 | 6,310.0 | 1,262.0 | 84,600 |
| 2025/05/02 | 6,130.0 | 6,340.0 | 6,130.0 | 6,250.0 | 1,250.0 | 64,200 |
| 2025/05/01 | 6,200.0 | 6,320.0 | 6,100.0 | 6,120.0 | 1,224.0 | 97,200 |
| 2025/04/30 | 6,200.0 | 6,300.0 | 6,140.0 | 6,200.0 | 1,240.0 | 71,900 |
| 2025/04/28 | 6,230.0 | 6,280.0 | 6,080.0 | 6,180.0 | 1,236.0 | 48,000 |
| 2025/04/25 | 6,140.0 | 6,190.0 | 6,070.0 | 6,150.0 | 1,230.0 | 37,100 |
| 2025/04/24 | 6,110.0 | 6,190.0 | 6,030.0 | 6,110.0 | 1,222.0 | 31,100 |
| 2025/04/23 | 6,370.0 | 6,430.0 | 6,100.0 | 6,100.0 | 1,220.0 | 77,500 |
| 2025/04/22 | 6,180.0 | 6,300.0 | 6,130.0 | 6,290.0 | 1,258.0 | 60,200 |
| 2025/04/21 | 6,240.0 | 6,240.0 | 6,060.0 | 6,210.0 | 1,242.0 | 64,100 |
| 2025/04/18 | 6,200.0 | 6,310.0 | 6,180.0 | 6,310.0 | 1,262.0 | 35,300 |
| 2025/04/17 | 6,100.0 | 6,230.0 | 6,020.0 | 6,230.0 | 1,246.0 | 55,200 |
| 2025/04/16 | 6,210.0 | 6,210.0 | 6,040.0 | 6,110.0 | 1,222.0 | 37,100 |
| 2025/04/15 | 6,110.0 | 6,230.0 | 6,060.0 | 6,120.0 | 1,224.0 | 45,900 |
| 2025/04/14 | 5,840.0 | 6,140.0 | 5,800.0 | 6,040.0 | 1,208.0 | 81,000 |
おすすめ条件でスクリーニングされた銘柄を見る
日鉄鉱業の取引履歴を振り返りませんか？
日鉄鉱業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。
