1,111円
日本鋳造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) |
|---|---|---|---|---|---|---|
| 2017/12/04 | 1,570.0 | 1,570.0 | 1,547.0 | 1,552.0 | 1,552.0 | 29,100 |
| 2017/12/01 | 1,570.0 | 1,587.0 | 1,540.0 | 1,562.0 | 1,562.0 | 83,000 |
| 2017/11/30 | 1,529.0 | 1,529.0 | 1,518.0 | 1,527.0 | 1,527.0 | 7,500 |
| 2017/11/29 | 1,506.0 | 1,526.0 | 1,501.0 | 1,523.0 | 1,523.0 | 14,900 |
| 2017/11/28 | 1,520.0 | 1,520.0 | 1,503.0 | 1,506.0 | 1,506.0 | 11,800 |
| 2017/11/27 | 1,513.0 | 1,537.0 | 1,510.0 | 1,523.0 | 1,523.0 | 21,600 |
| 2017/11/24 | 1,515.0 | 1,523.0 | 1,511.0 | 1,513.0 | 1,513.0 | 11,400 |
| 2017/11/22 | 1,516.0 | 1,528.0 | 1,512.0 | 1,518.0 | 1,518.0 | 17,500 |
| 2017/11/21 | 1,525.0 | 1,525.0 | 1,508.0 | 1,516.0 | 1,516.0 | 7,700 |
| 2017/11/20 | 1,505.0 | 1,531.0 | 1,485.0 | 1,522.0 | 1,522.0 | 12,400 |
| 2017/11/17 | 1,515.0 | 1,515.0 | 1,498.0 | 1,498.0 | 1,498.0 | 12,600 |
| 2017/11/16 | 1,447.0 | 1,510.0 | 1,439.0 | 1,501.0 | 1,501.0 | 20,900 |
| 2017/11/15 | 1,520.0 | 1,520.0 | 1,473.0 | 1,476.0 | 1,476.0 | 41,400 |
| 2017/11/14 | 1,544.0 | 1,544.0 | 1,525.0 | 1,526.0 | 1,526.0 | 21,600 |
| 2017/11/13 | 1,560.0 | 1,560.0 | 1,544.0 | 1,544.0 | 1,544.0 | 16,900 |
| 2017/11/10 | 1,550.0 | 1,573.0 | 1,550.0 | 1,560.0 | 1,560.0 | 15,000 |
| 2017/11/09 | 1,575.0 | 1,575.0 | 1,550.0 | 1,566.0 | 1,566.0 | 35,500 |
| 2017/11/08 | 1,550.0 | 1,579.0 | 1,541.0 | 1,566.0 | 1,566.0 | 60,800 |
| 2017/11/07 | 1,531.0 | 1,555.0 | 1,530.0 | 1,549.0 | 1,549.0 | 25,600 |
| 2017/11/06 | 1,550.0 | 1,550.0 | 1,528.0 | 1,536.0 | 1,536.0 | 33,100 |
おすすめ条件でスクリーニングされた銘柄を見る
日本鋳造の取引履歴を振り返りませんか？
日本鋳造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。
