3,292円
日本証券金融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) |
|---|---|---|---|---|---|---|
| 2023/06/23 | 1,138.0 | 1,146.0 | 1,107.0 | 1,113.0 | 1,113.0 | 161,000 |
| 2023/06/22 | 1,152.0 | 1,154.0 | 1,126.0 | 1,129.0 | 1,129.0 | 211,700 |
| 2023/06/21 | 1,157.0 | 1,162.0 | 1,139.0 | 1,147.0 | 1,147.0 | 180,700 |
| 2023/06/20 | 1,172.0 | 1,175.0 | 1,148.0 | 1,160.0 | 1,160.0 | 188,700 |
| 2023/06/19 | 1,169.0 | 1,185.0 | 1,166.0 | 1,176.0 | 1,176.0 | 105,500 |
| 2023/06/16 | 1,179.0 | 1,180.0 | 1,153.0 | 1,162.0 | 1,162.0 | 247,800 |
| 2023/06/15 | 1,154.0 | 1,194.0 | 1,144.0 | 1,179.0 | 1,179.0 | 219,700 |
| 2023/06/14 | 1,145.0 | 1,160.0 | 1,140.0 | 1,152.0 | 1,152.0 | 161,300 |
| 2023/06/13 | 1,129.0 | 1,138.0 | 1,119.0 | 1,133.0 | 1,133.0 | 196,300 |
| 2023/06/12 | 1,148.0 | 1,148.0 | 1,130.0 | 1,138.0 | 1,138.0 | 142,700 |
| 2023/06/09 | 1,142.0 | 1,151.0 | 1,130.0 | 1,148.0 | 1,148.0 | 231,000 |
| 2023/06/08 | 1,139.0 | 1,143.0 | 1,114.0 | 1,121.0 | 1,121.0 | 161,000 |
| 2023/06/07 | 1,157.0 | 1,163.0 | 1,133.0 | 1,135.0 | 1,135.0 | 207,900 |
| 2023/06/06 | 1,166.0 | 1,166.0 | 1,144.0 | 1,152.0 | 1,152.0 | 186,800 |
| 2023/06/05 | 1,200.0 | 1,200.0 | 1,173.0 | 1,179.0 | 1,179.0 | 190,600 |
| 2023/06/02 | 1,150.0 | 1,181.0 | 1,147.0 | 1,174.0 | 1,174.0 | 260,000 |
| 2023/06/01 | 1,127.0 | 1,150.0 | 1,122.0 | 1,138.0 | 1,138.0 | 257,000 |
| 2023/05/31 | 1,113.0 | 1,124.0 | 1,111.0 | 1,121.0 | 1,121.0 | 593,000 |
| 2023/05/30 | 1,105.0 | 1,120.0 | 1,092.0 | 1,120.0 | 1,120.0 | 756,800 |
| 2023/05/29 | 1,106.0 | 1,123.0 | 1,102.0 | 1,104.0 | 1,104.0 | 191,000 |
おすすめ条件でスクリーニングされた銘柄を見る
日本証券金融の取引履歴を振り返りませんか？
日本証券金融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。
