1,853円
日本光電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) |
|---|---|---|---|---|---|---|
| 2015/03/31 | 3,355.0 | 3,370.0 | 3,275.0 | 3,275.0 | 1,637.5 | 293,100 |
| 2015/03/30 | 3,250.0 | 3,320.0 | 3,210.0 | 3,285.0 | 1,642.5 | 431,600 |
| 2015/03/27 | 3,215.0 | 3,490.0 | 3,185.0 | 3,270.0 | 1,635.0 | 515,500 |
| 2015/03/26 | 6,330.0 | 6,330.0 | 6,200.0 | 6,320.0 | 1,580.0 | 172,800 |
| 2015/03/25 | 6,330.0 | 6,380.0 | 6,310.0 | 6,380.0 | 1,595.0 | 73,600 |
| 2015/03/24 | 6,340.0 | 6,390.0 | 6,320.0 | 6,330.0 | 1,582.5 | 86,500 |
| 2015/03/23 | 6,350.0 | 6,390.0 | 6,310.0 | 6,380.0 | 1,595.0 | 110,000 |
| 2015/03/20 | 6,320.0 | 6,390.0 | 6,270.0 | 6,390.0 | 1,597.5 | 161,600 |
| 2015/03/19 | 6,330.0 | 6,380.0 | 6,220.0 | 6,280.0 | 1,570.0 | 196,300 |
| 2015/03/18 | 6,290.0 | 6,370.0 | 6,260.0 | 6,350.0 | 1,587.5 | 149,300 |
| 2015/03/17 | 6,420.0 | 6,420.0 | 6,240.0 | 6,250.0 | 1,562.5 | 158,200 |
| 2015/03/16 | 6,270.0 | 6,390.0 | 6,240.0 | 6,340.0 | 1,585.0 | 201,600 |
| 2015/03/13 | 6,390.0 | 6,430.0 | 6,250.0 | 6,260.0 | 1,565.0 | 320,900 |
| 2015/03/12 | 6,440.0 | 6,440.0 | 6,340.0 | 6,390.0 | 1,597.5 | 222,700 |
| 2015/03/11 | 6,360.0 | 6,410.0 | 6,270.0 | 6,350.0 | 1,587.5 | 160,800 |
| 2015/03/10 | 6,410.0 | 6,580.0 | 6,350.0 | 6,360.0 | 1,590.0 | 286,400 |
| 2015/03/09 | 6,280.0 | 6,370.0 | 6,270.0 | 6,340.0 | 1,585.0 | 156,000 |
| 2015/03/06 | 6,180.0 | 6,320.0 | 6,170.0 | 6,260.0 | 1,565.0 | 193,800 |
| 2015/03/05 | 6,040.0 | 6,160.0 | 6,040.0 | 6,120.0 | 1,530.0 | 113,600 |
| 2015/03/04 | 6,060.0 | 6,110.0 | 6,020.0 | 6,090.0 | 1,522.5 | 147,700 |
おすすめ条件でスクリーニングされた銘柄を見る
日本光電の取引履歴を振り返りませんか？
日本光電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。
