3,262円
日鉄鉱業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) |
|---|---|---|---|---|---|---|
| 2025/04/17 | 6,100.0 | 6,230.0 | 6,020.0 | 6,230.0 | 1,246.0 | 55,200 |
| 2025/04/16 | 6,210.0 | 6,210.0 | 6,040.0 | 6,110.0 | 1,222.0 | 37,100 |
| 2025/04/15 | 6,110.0 | 6,230.0 | 6,060.0 | 6,120.0 | 1,224.0 | 45,900 |
| 2025/04/14 | 5,840.0 | 6,140.0 | 5,800.0 | 6,040.0 | 1,208.0 | 81,000 |
| 2025/04/11 | 5,420.0 | 5,750.0 | 5,330.0 | 5,740.0 | 1,148.0 | 69,600 |
| 2025/04/10 | 5,940.0 | 5,940.0 | 5,620.0 | 5,700.0 | 1,140.0 | 89,500 |
| 2025/04/09 | 5,490.0 | 5,490.0 | 5,280.0 | 5,340.0 | 1,068.0 | 97,200 |
| 2025/04/08 | 5,370.0 | 5,750.0 | 5,370.0 | 5,690.0 | 1,138.0 | 227,400 |
| 2025/04/07 | 5,220.0 | 5,410.0 | 5,050.0 | 5,120.0 | 1,024.0 | 149,900 |
| 2025/04/04 | 6,220.0 | 6,240.0 | 5,880.0 | 6,020.0 | 1,204.0 | 151,400 |
| 2025/04/03 | 6,250.0 | 6,510.0 | 6,230.0 | 6,480.0 | 1,296.0 | 87,000 |
| 2025/04/02 | 6,620.0 | 6,740.0 | 6,620.0 | 6,630.0 | 1,326.0 | 53,800 |
| 2025/04/01 | 6,580.0 | 6,650.0 | 6,540.0 | 6,590.0 | 1,318.0 | 44,900 |
| 2025/03/31 | 6,570.0 | 6,630.0 | 6,500.0 | 6,580.0 | 1,316.0 | 95,000 |
| 2025/03/28 | 7,150.0 | 7,200.0 | 6,660.0 | 6,770.0 | 1,354.0 | 173,500 |
| 2025/03/27 | 7,350.0 | 7,400.0 | 7,220.0 | 7,400.0 | 1,480.0 | 120,300 |
| 2025/03/26 | 7,350.0 | 7,430.0 | 7,280.0 | 7,340.0 | 1,468.0 | 164,600 |
| 2025/03/25 | 7,190.0 | 7,280.0 | 7,120.0 | 7,210.0 | 1,442.0 | 154,100 |
| 2025/03/24 | 7,190.0 | 7,230.0 | 7,030.0 | 7,040.0 | 1,408.0 | 98,900 |
| 2025/03/21 | 6,930.0 | 7,100.0 | 6,900.0 | 7,040.0 | 1,408.0 | 85,000 |
おすすめ条件でスクリーニングされた銘柄を見る
日鉄鉱業の取引履歴を振り返りませんか？
日鉄鉱業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。
