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) |
|---|---|---|---|---|---|---|
| 2015/02/02 | 5,860.0 | 5,980.0 | 5,830.0 | 5,950.0 | 1,487.5 | 232,700 |
| 2015/01/30 | 5,960.0 | 5,990.0 | 5,860.0 | 5,860.0 | 1,465.0 | 112,800 |
| 2015/01/29 | 5,860.0 | 5,950.0 | 5,860.0 | 5,890.0 | 1,472.5 | 94,300 |
| 2015/01/28 | 5,790.0 | 5,930.0 | 5,770.0 | 5,900.0 | 1,475.0 | 123,100 |
| 2015/01/27 | 5,810.0 | 5,880.0 | 5,780.0 | 5,830.0 | 1,457.5 | 116,500 |
| 2015/01/26 | 5,720.0 | 5,790.0 | 5,710.0 | 5,750.0 | 1,437.5 | 69,000 |
| 2015/01/23 | 5,800.0 | 5,820.0 | 5,730.0 | 5,770.0 | 1,442.5 | 84,900 |
| 2015/01/22 | 5,750.0 | 5,760.0 | 5,640.0 | 5,700.0 | 1,425.0 | 95,600 |
| 2015/01/21 | 5,830.0 | 5,840.0 | 5,730.0 | 5,750.0 | 1,437.5 | 97,800 |
| 2015/01/20 | 5,740.0 | 5,800.0 | 5,720.0 | 5,790.0 | 1,447.5 | 108,000 |
| 2015/01/19 | 5,810.0 | 5,830.0 | 5,670.0 | 5,710.0 | 1,427.5 | 159,900 |
| 2015/01/16 | 5,760.0 | 5,830.0 | 5,690.0 | 5,810.0 | 1,452.5 | 102,500 |
| 2015/01/15 | 5,790.0 | 5,920.0 | 5,750.0 | 5,900.0 | 1,475.0 | 144,000 |
| 2015/01/14 | 5,770.0 | 5,800.0 | 5,630.0 | 5,750.0 | 1,437.5 | 176,900 |
| 2015/01/13 | 5,800.0 | 5,860.0 | 5,780.0 | 5,820.0 | 1,455.0 | 120,800 |
| 2015/01/09 | 5,950.0 | 5,980.0 | 5,890.0 | 5,900.0 | 1,475.0 | 79,600 |
| 2015/01/08 | 5,950.0 | 6,000.0 | 5,930.0 | 5,970.0 | 1,492.5 | 113,800 |
| 2015/01/07 | 5,890.0 | 5,970.0 | 5,880.0 | 5,910.0 | 1,477.5 | 81,100 |
| 2015/01/06 | 5,920.0 | 6,010.0 | 5,920.0 | 5,930.0 | 1,482.5 | 174,300 |
| 2015/01/05 | 6,000.0 | 6,050.0 | 5,970.0 | 6,020.0 | 1,505.0 | 130,300 |
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。
