1,251円
日本製罐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) |
|---|---|---|---|---|---|---|
| 2022/02/24 | 1,233.0 | 1,233.0 | 1,227.0 | 1,227.0 | 1,227.0 | 600 |
| 2022/02/22 | 1,249.0 | 1,259.0 | 1,249.0 | 1,259.0 | 1,259.0 | 200 |
| 2022/02/18 | 1,240.0 | 1,240.0 | 1,240.0 | 1,240.0 | 1,240.0 | 200 |
| 2022/02/17 | 1,240.0 | 1,240.0 | 1,240.0 | 1,240.0 | 1,240.0 | 600 |
| 2022/02/16 | 1,240.0 | 1,240.0 | 1,239.0 | 1,240.0 | 1,240.0 | 1,200 |
| 2022/02/15 | 1,240.0 | 1,243.0 | 1,240.0 | 1,240.0 | 1,240.0 | 1,000 |
| 2022/02/14 | 1,253.0 | 1,253.0 | 1,214.0 | 1,240.0 | 1,240.0 | 700 |
| 2022/02/10 | 1,279.0 | 1,279.0 | 1,270.0 | 1,270.0 | 1,270.0 | 700 |
| 2022/02/09 | 1,260.0 | 1,272.0 | 1,260.0 | 1,272.0 | 1,272.0 | 2,100 |
| 2022/02/08 | 1,250.0 | 1,260.0 | 1,250.0 | 1,260.0 | 1,260.0 | 300 |
| 2022/02/07 | 1,260.0 | 1,280.0 | 1,250.0 | 1,251.0 | 1,251.0 | 1,400 |
| 2022/02/04 | 1,228.0 | 1,238.0 | 1,228.0 | 1,230.0 | 1,230.0 | 500 |
| 2022/02/03 | 1,230.0 | 1,230.0 | 1,228.0 | 1,228.0 | 1,228.0 | 800 |
| 2022/02/02 | 1,256.0 | 1,256.0 | 1,196.0 | 1,230.0 | 1,230.0 | 800 |
| 2022/02/01 | 1,290.0 | 1,290.0 | 1,230.0 | 1,250.0 | 1,250.0 | 36,100 |
| 2022/01/31 | 1,250.0 | 1,250.0 | 1,220.0 | 1,230.0 | 1,230.0 | 5,700 |
| 2022/01/28 | 1,115.0 | 1,160.0 | 1,111.0 | 1,160.0 | 1,160.0 | 7,700 |
| 2022/01/27 | 1,130.0 | 1,160.0 | 1,130.0 | 1,160.0 | 1,160.0 | 27,800 |
| 2022/01/26 | 1,189.0 | 1,189.0 | 1,159.0 | 1,159.0 | 1,159.0 | 600 |
| 2022/01/25 | 1,181.0 | 1,187.0 | 1,181.0 | 1,187.0 | 1,187.0 | 200 |
おすすめ条件でスクリーニングされた銘柄を見る
日本製罐の取引履歴を振り返りませんか？
日本製罐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。
