---円
日立金属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) |
|---|---|---|---|---|---|---|
| 2018/07/20 | 1,141.0 | 1,141.0 | 1,118.0 | 1,128.0 | 1,128.0 | 897,400 |
| 2018/07/19 | 1,125.0 | 1,145.0 | 1,119.0 | 1,138.0 | 1,138.0 | 902,900 |
| 2018/07/18 | 1,143.0 | 1,149.0 | 1,121.0 | 1,124.0 | 1,124.0 | 982,200 |
| 2018/07/17 | 1,125.0 | 1,137.0 | 1,118.0 | 1,125.0 | 1,125.0 | 998,500 |
| 2018/07/13 | 1,115.0 | 1,127.0 | 1,108.0 | 1,119.0 | 1,119.0 | 1,288,800 |
| 2018/07/12 | 1,117.0 | 1,119.0 | 1,098.0 | 1,117.0 | 1,117.0 | 977,900 |
| 2018/07/11 | 1,134.0 | 1,141.0 | 1,106.0 | 1,117.0 | 1,117.0 | 1,219,400 |
| 2018/07/10 | 1,151.0 | 1,159.0 | 1,143.0 | 1,148.0 | 1,148.0 | 924,400 |
| 2018/07/09 | 1,105.0 | 1,131.0 | 1,105.0 | 1,130.0 | 1,130.0 | 1,210,100 |
| 2018/07/06 | 1,086.0 | 1,108.0 | 1,075.0 | 1,097.0 | 1,097.0 | 1,748,900 |
| 2018/07/05 | 1,104.0 | 1,115.0 | 1,094.0 | 1,097.0 | 1,097.0 | 766,400 |
| 2018/07/04 | 1,115.0 | 1,129.0 | 1,103.0 | 1,104.0 | 1,104.0 | 1,408,900 |
| 2018/07/03 | 1,130.0 | 1,130.0 | 1,107.0 | 1,115.0 | 1,115.0 | 1,176,900 |
| 2018/07/02 | 1,150.0 | 1,163.0 | 1,125.0 | 1,126.0 | 1,126.0 | 748,500 |
| 2018/06/29 | 1,150.0 | 1,151.0 | 1,131.0 | 1,150.0 | 1,150.0 | 1,161,900 |
| 2018/06/28 | 1,143.0 | 1,152.0 | 1,128.0 | 1,150.0 | 1,150.0 | 1,051,900 |
| 2018/06/27 | 1,150.0 | 1,153.0 | 1,126.0 | 1,140.0 | 1,140.0 | 1,342,500 |
| 2018/06/26 | 1,105.0 | 1,147.0 | 1,098.0 | 1,144.0 | 1,144.0 | 1,355,300 |
| 2018/06/25 | 1,132.0 | 1,139.0 | 1,120.0 | 1,122.0 | 1,122.0 | 735,800 |
| 2018/06/22 | 1,100.0 | 1,127.0 | 1,086.0 | 1,127.0 | 1,127.0 | 2,097,500 |
おすすめ条件でスクリーニングされた銘柄を見る
日立金属の取引履歴を振り返りませんか？
日立金属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。
