4,629円
日本郵船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) |
|---|---|---|---|---|---|---|
| 2022/01/19 | 9,460.0 | 9,540.0 | 8,660.0 | 8,740.0 | 2,913.3 | 11,838,400 |
| 2022/01/18 | 9,700.0 | 9,780.0 | 9,540.0 | 9,640.0 | 3,213.3 | 5,796,000 |
| 2022/01/17 | 9,850.0 | 9,880.0 | 9,660.0 | 9,700.0 | 3,233.3 | 5,003,200 |
| 2022/01/14 | 9,670.0 | 9,790.0 | 9,580.0 | 9,770.0 | 3,256.6 | 5,703,100 |
| 2022/01/13 | 9,690.0 | 9,820.0 | 9,620.0 | 9,690.0 | 3,229.9 | 6,019,700 |
| 2022/01/12 | 9,350.0 | 9,730.0 | 9,260.0 | 9,700.0 | 3,233.3 | 8,249,200 |
| 2022/01/11 | 9,400.0 | 9,400.0 | 9,170.0 | 9,290.0 | 3,096.6 | 5,935,100 |
| 2022/01/07 | 9,300.0 | 9,340.0 | 9,140.0 | 9,330.0 | 3,109.9 | 5,516,500 |
| 2022/01/06 | 9,150.0 | 9,340.0 | 9,100.0 | 9,150.0 | 3,049.9 | 5,884,500 |
| 2022/01/05 | 9,220.0 | 9,450.0 | 9,100.0 | 9,200.0 | 3,066.6 | 9,029,000 |
| 2022/01/04 | 8,830.0 | 9,140.0 | 8,820.0 | 9,140.0 | 3,046.6 | 8,637,600 |
| 2021/12/30 | 8,790.0 | 8,830.0 | 8,700.0 | 8,760.0 | 2,919.9 | 3,509,300 |
| 2021/12/29 | 8,720.0 | 8,820.0 | 8,690.0 | 8,770.0 | 2,923.3 | 4,480,800 |
| 2021/12/28 | 8,750.0 | 8,760.0 | 8,550.0 | 8,700.0 | 2,899.9 | 4,826,900 |
| 2021/12/27 | 8,840.0 | 8,890.0 | 8,690.0 | 8,730.0 | 2,909.9 | 4,653,200 |
| 2021/12/24 | 8,800.0 | 8,890.0 | 8,660.0 | 8,770.0 | 2,923.3 | 5,875,800 |
| 2021/12/23 | 8,610.0 | 8,800.0 | 8,560.0 | 8,790.0 | 2,929.9 | 7,340,400 |
| 2021/12/22 | 8,600.0 | 8,620.0 | 8,360.0 | 8,550.0 | 2,849.9 | 5,550,600 |
| 2021/12/21 | 8,500.0 | 8,580.0 | 8,420.0 | 8,550.0 | 2,849.9 | 5,128,500 |
| 2021/12/20 | 8,440.0 | 8,520.0 | 8,300.0 | 8,350.0 | 2,783.3 | 4,822,300 |
おすすめ条件でスクリーニングされた銘柄を見る
日本郵船の取引履歴を振り返りませんか？
日本郵船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。
