---円
日立物流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) |
|---|---|---|---|---|---|---|
| 2022/04/28 | 8,230.0 | 8,580.0 | 8,200.0 | 8,540.0 | 8,540.0 | 784,100 |
| 2022/04/27 | 8,250.0 | 8,370.0 | 8,150.0 | 8,270.0 | 8,270.0 | 977,000 |
| 2022/04/26 | 7,950.0 | 8,480.0 | 7,930.0 | 8,330.0 | 8,330.0 | 1,430,500 |
| 2022/04/25 | 7,900.0 | 8,040.0 | 7,900.0 | 7,970.0 | 7,970.0 | 2,135,800 |
| 2022/04/22 | 7,760.0 | 7,760.0 | 7,760.0 | 7,760.0 | 7,760.0 | 165,000 |
| 2022/04/21 | 6,720.0 | 6,790.0 | 6,720.0 | 6,760.0 | 6,760.0 | 122,600 |
| 2022/04/20 | 6,730.0 | 6,760.0 | 6,640.0 | 6,730.0 | 6,730.0 | 103,500 |
| 2022/04/19 | 6,660.0 | 6,670.0 | 6,580.0 | 6,660.0 | 6,660.0 | 169,000 |
| 2022/04/18 | 6,630.0 | 6,660.0 | 6,490.0 | 6,630.0 | 6,630.0 | 193,400 |
| 2022/04/15 | 6,690.0 | 6,780.0 | 6,650.0 | 6,730.0 | 6,730.0 | 123,200 |
| 2022/04/14 | 6,530.0 | 6,670.0 | 6,530.0 | 6,650.0 | 6,650.0 | 148,100 |
| 2022/04/13 | 6,410.0 | 6,520.0 | 6,390.0 | 6,520.0 | 6,520.0 | 143,000 |
| 2022/04/12 | 6,330.0 | 6,430.0 | 6,330.0 | 6,380.0 | 6,380.0 | 259,600 |
| 2022/04/11 | 6,340.0 | 6,380.0 | 6,250.0 | 6,380.0 | 6,380.0 | 241,200 |
| 2022/04/08 | 6,480.0 | 6,480.0 | 6,350.0 | 6,360.0 | 6,360.0 | 243,300 |
| 2022/04/07 | 6,420.0 | 6,470.0 | 6,340.0 | 6,410.0 | 6,410.0 | 248,100 |
| 2022/04/06 | 6,530.0 | 6,570.0 | 6,500.0 | 6,500.0 | 6,500.0 | 137,000 |
| 2022/04/05 | 6,660.0 | 6,660.0 | 6,580.0 | 6,600.0 | 6,600.0 | 153,500 |
| 2022/04/04 | 6,670.0 | 6,710.0 | 6,600.0 | 6,670.0 | 6,670.0 | 132,100 |
| 2022/04/01 | 6,620.0 | 6,740.0 | 6,590.0 | 6,730.0 | 6,730.0 | 194,800 |
おすすめ条件でスクリーニングされた銘柄を見る
日立物流の取引履歴を振り返りませんか？
日立物流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。
