5,189円
ＮＪＳ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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 1,525.0 | 1,543.0 | 1,523.0 | 1,536.0 | 1,536.0 | 5,700 |
| 2017/12/06 | 1,552.0 | 1,552.0 | 1,510.0 | 1,515.0 | 1,515.0 | 16,600 |
| 2017/12/05 | 1,559.0 | 1,559.0 | 1,544.0 | 1,544.0 | 1,544.0 | 17,400 |
| 2017/12/04 | 1,500.0 | 1,553.0 | 1,496.0 | 1,538.0 | 1,538.0 | 56,600 |
| 2017/12/01 | 1,460.0 | 1,493.0 | 1,460.0 | 1,492.0 | 1,492.0 | 16,000 |
| 2017/11/30 | 1,460.0 | 1,474.0 | 1,455.0 | 1,458.0 | 1,458.0 | 23,000 |
| 2017/11/29 | 1,462.0 | 1,481.0 | 1,461.0 | 1,466.0 | 1,466.0 | 27,800 |
| 2017/11/28 | 1,482.0 | 1,489.0 | 1,465.0 | 1,466.0 | 1,466.0 | 9,900 |
| 2017/11/27 | 1,474.0 | 1,484.0 | 1,460.0 | 1,483.0 | 1,483.0 | 27,900 |
| 2017/11/24 | 1,441.0 | 1,454.0 | 1,441.0 | 1,445.0 | 1,445.0 | 10,000 |
| 2017/11/22 | 1,452.0 | 1,452.0 | 1,440.0 | 1,440.0 | 1,440.0 | 6,500 |
| 2017/11/21 | 1,452.0 | 1,455.0 | 1,435.0 | 1,452.0 | 1,452.0 | 17,400 |
| 2017/11/20 | 1,459.0 | 1,459.0 | 1,417.0 | 1,423.0 | 1,423.0 | 21,800 |
| 2017/11/17 | 1,440.0 | 1,462.0 | 1,427.0 | 1,431.0 | 1,431.0 | 26,300 |
| 2017/11/16 | 1,403.0 | 1,462.0 | 1,402.0 | 1,429.0 | 1,429.0 | 28,300 |
| 2017/11/15 | 1,449.0 | 1,450.0 | 1,401.0 | 1,403.0 | 1,403.0 | 24,300 |
| 2017/11/14 | 1,449.0 | 1,458.0 | 1,440.0 | 1,449.0 | 1,449.0 | 18,000 |
| 2017/11/13 | 1,469.0 | 1,469.0 | 1,451.0 | 1,459.0 | 1,459.0 | 5,500 |
| 2017/11/10 | 1,454.0 | 1,470.0 | 1,436.0 | 1,463.0 | 1,463.0 | 27,100 |
| 2017/11/09 | 1,470.0 | 1,489.0 | 1,433.0 | 1,452.0 | 1,452.0 | 36,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ＮＪＳの取引履歴を振り返りませんか？
ＮＪＳ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。
