---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) |
|---|---|---|---|---|---|---|
| 2022/03/02 | 5,890.0 | 5,910.0 | 5,780.0 | 5,860.0 | 5,860.0 | 185,900 |
| 2022/03/01 | 6,080.0 | 6,100.0 | 5,880.0 | 5,920.0 | 5,920.0 | 284,200 |
| 2022/02/28 | 5,980.0 | 6,090.0 | 5,910.0 | 6,080.0 | 6,080.0 | 703,400 |
| 2022/02/25 | 5,910.0 | 5,990.0 | 5,870.0 | 5,960.0 | 5,960.0 | 244,400 |
| 2022/02/24 | 5,740.0 | 5,860.0 | 5,710.0 | 5,820.0 | 5,820.0 | 347,100 |
| 2022/02/22 | 5,800.0 | 5,880.0 | 5,760.0 | 5,790.0 | 5,790.0 | 264,400 |
| 2022/02/21 | 5,840.0 | 5,980.0 | 5,830.0 | 5,950.0 | 5,950.0 | 195,300 |
| 2022/02/18 | 5,860.0 | 5,900.0 | 5,810.0 | 5,840.0 | 5,840.0 | 121,900 |
| 2022/02/17 | 5,770.0 | 5,850.0 | 5,750.0 | 5,810.0 | 5,810.0 | 164,000 |
| 2022/02/16 | 5,800.0 | 5,860.0 | 5,780.0 | 5,820.0 | 5,820.0 | 138,600 |
| 2022/02/15 | 5,900.0 | 5,910.0 | 5,790.0 | 5,830.0 | 5,830.0 | 176,800 |
| 2022/02/14 | 5,850.0 | 5,860.0 | 5,740.0 | 5,840.0 | 5,840.0 | 214,600 |
| 2022/02/10 | 5,780.0 | 5,920.0 | 5,720.0 | 5,900.0 | 5,900.0 | 347,700 |
| 2022/02/09 | 5,350.0 | 5,800.0 | 5,320.0 | 5,750.0 | 5,750.0 | 643,200 |
| 2022/02/08 | 5,360.0 | 5,430.0 | 5,340.0 | 5,350.0 | 5,350.0 | 110,700 |
| 2022/02/07 | 5,510.0 | 5,510.0 | 5,330.0 | 5,360.0 | 5,360.0 | 198,800 |
| 2022/02/04 | 5,420.0 | 5,590.0 | 5,370.0 | 5,560.0 | 5,560.0 | 268,800 |
| 2022/02/03 | 5,290.0 | 5,430.0 | 5,290.0 | 5,430.0 | 5,430.0 | 184,700 |
| 2022/02/02 | 5,260.0 | 5,400.0 | 5,250.0 | 5,320.0 | 5,320.0 | 296,200 |
| 2022/02/01 | 5,140.0 | 5,210.0 | 4,995.0 | 5,160.0 | 5,160.0 | 441,600 |
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。
