| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/05/27 | 7,190.0 | 7,470.0 | 7,170.0 | 7,390.0 | 1,478.0 | 64,600 |
| 2025/05/26 | 7,200.0 | 7,330.0 | 7,080.0 | 7,240.0 | 1,448.0 | 65,400 |
| 2025/05/23 | 6,800.0 | 7,120.0 | 6,800.0 | 7,050.0 | 1,410.0 | 102,900 |
| 2025/05/22 | 6,520.0 | 6,740.0 | 6,460.0 | 6,700.0 | 1,340.0 | 60,500 |
| 2025/05/21 | 6,730.0 | 6,730.0 | 6,510.0 | 6,540.0 | 1,308.0 | 69,700 |
| 2025/05/20 | 6,740.0 | 6,760.0 | 6,630.0 | 6,710.0 | 1,342.0 | 72,400 |
| 2025/05/19 | 7,030.0 | 7,080.0 | 6,700.0 | 6,700.0 | 1,340.0 | 168,100 |
| 2025/05/16 | 6,670.0 | 7,110.0 | 6,670.0 | 7,100.0 | 1,420.0 | 89,100 |
| 2025/05/15 | 6,770.0 | 6,840.0 | 6,650.0 | 6,700.0 | 1,340.0 | 87,300 |
| 2025/05/14 | 6,790.0 | 6,840.0 | 6,590.0 | 6,770.0 | 1,354.0 | 87,100 |
| 2025/05/13 | 6,550.0 | 6,890.0 | 6,480.0 | 6,800.0 | 1,360.0 | 252,700 |
| 2025/05/12 | 6,420.0 | 6,690.0 | 6,170.0 | 6,650.0 | 1,330.0 | 225,700 |
| 2025/05/09 | 6,330.0 | 6,480.0 | 6,270.0 | 6,470.0 | 1,294.0 | 64,900 |
| 2025/05/08 | 6,280.0 | 6,340.0 | 6,260.0 | 6,330.0 | 1,266.0 | 61,100 |
| 2025/05/07 | 6,450.0 | 6,500.0 | 6,190.0 | 6,310.0 | 1,262.0 | 84,600 |
| 2025/05/02 | 6,130.0 | 6,340.0 | 6,130.0 | 6,250.0 | 1,250.0 | 64,200 |
| 2025/05/01 | 6,200.0 | 6,320.0 | 6,100.0 | 6,120.0 | 1,224.0 | 97,200 |
| 2025/04/30 | 6,200.0 | 6,300.0 | 6,140.0 | 6,200.0 | 1,240.0 | 71,900 |
| 2025/04/28 | 6,230.0 | 6,280.0 | 6,080.0 | 6,180.0 | 1,236.0 | 48,000 |
| 2025/04/25 | 6,140.0 | 6,190.0 | 6,070.0 | 6,150.0 | 1,230.0 | 37,100 |
おすすめ条件でスクリーニング
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。
日鉄鉱業の株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /