2,878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) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 5,880.0 | 5,920.0 | 5,850.0 | 5,870.0 | 587.0 | 18,500 |
| 2018/04/05 | 6,210.0 | 6,210.0 | 5,810.0 | 5,880.0 | 588.0 | 55,000 |
| 2018/04/04 | 6,100.0 | 6,320.0 | 6,100.0 | 6,310.0 | 631.0 | 28,000 |
| 2018/04/03 | 6,060.0 | 6,140.0 | 6,010.0 | 6,110.0 | 611.0 | 26,300 |
| 2018/04/02 | 6,240.0 | 6,240.0 | 6,160.0 | 6,160.0 | 616.0 | 15,600 |
| 2018/03/30 | 5,970.0 | 6,230.0 | 5,910.0 | 6,160.0 | 616.0 | 43,300 |
| 2018/03/29 | 5,890.0 | 5,890.0 | 5,760.0 | 5,870.0 | 587.0 | 25,200 |
| 2018/03/28 | 5,990.0 | 5,990.0 | 5,800.0 | 5,880.0 | 588.0 | 35,500 |
| 2018/03/27 | 6,090.0 | 6,100.0 | 5,970.0 | 6,090.0 | 609.0 | 58,000 |
| 2018/03/26 | 6,090.0 | 6,090.0 | 5,960.0 | 6,010.0 | 601.0 | 42,100 |
| 2018/03/23 | 6,360.0 | 6,360.0 | 6,110.0 | 6,140.0 | 614.0 | 27,800 |
| 2018/03/22 | 6,460.0 | 6,460.0 | 6,300.0 | 6,360.0 | 636.0 | 22,400 |
| 2018/03/20 | 6,450.0 | 6,470.0 | 6,390.0 | 6,410.0 | 641.0 | 27,400 |
| 2018/03/19 | 6,510.0 | 6,570.0 | 6,400.0 | 6,450.0 | 645.0 | 11,900 |
| 2018/03/16 | 6,520.0 | 6,540.0 | 6,440.0 | 6,490.0 | 649.0 | 12,700 |
| 2018/03/15 | 6,600.0 | 6,600.0 | 6,460.0 | 6,510.0 | 651.0 | 10,100 |
| 2018/03/14 | 6,580.0 | 6,670.0 | 6,570.0 | 6,600.0 | 660.0 | 28,500 |
| 2018/03/13 | 6,610.0 | 6,620.0 | 6,510.0 | 6,580.0 | 658.0 | 27,800 |
| 2018/03/12 | 6,620.0 | 6,670.0 | 6,570.0 | 6,640.0 | 664.0 | 23,900 |
| 2018/03/09 | 6,580.0 | 6,690.0 | 6,520.0 | 6,590.0 | 659.0 | 24,300 |
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。
