6,969円
日東富士製粉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) |
|---|---|---|---|---|---|---|
| 2020/07/03 | 6,320.0 | 6,320.0 | 6,320.0 | 6,320.0 | 3,160.0 | 100 |
| 2020/07/02 | 6,310.0 | 6,310.0 | 6,220.0 | 6,220.0 | 3,110.0 | 700 |
| 2020/07/01 | 6,370.0 | 6,370.0 | 6,290.0 | 6,340.0 | 3,170.0 | 1,600 |
| 2020/06/30 | 6,550.0 | 6,550.0 | 6,340.0 | 6,440.0 | 3,220.0 | 3,300 |
| 2020/06/29 | 6,440.0 | 6,780.0 | 6,440.0 | 6,630.0 | 3,315.0 | 6,000 |
| 2020/06/26 | 6,420.0 | 6,420.0 | 6,340.0 | 6,340.0 | 3,170.0 | 2,500 |
| 2020/06/25 | 6,330.0 | 6,420.0 | 6,330.0 | 6,420.0 | 3,210.0 | 2,000 |
| 2020/06/24 | 6,260.0 | 6,340.0 | 6,260.0 | 6,330.0 | 3,165.0 | 800 |
| 2020/06/23 | 6,300.0 | 6,320.0 | 6,260.0 | 6,280.0 | 3,140.0 | 3,400 |
| 2020/06/22 | 6,260.0 | 6,300.0 | 6,260.0 | 6,300.0 | 3,150.0 | 1,600 |
| 2020/06/19 | 6,260.0 | 6,260.0 | 6,260.0 | 6,260.0 | 3,130.0 | 600 |
| 2020/06/18 | 6,220.0 | 6,220.0 | 6,220.0 | 6,220.0 | 3,110.0 | 100 |
| 2020/06/17 | 6,240.0 | 6,240.0 | 6,230.0 | 6,230.0 | 3,115.0 | 400 |
| 2020/06/16 | 6,230.0 | 6,230.0 | 6,230.0 | 6,230.0 | 3,115.0 | 300 |
| 2020/06/15 | 6,130.0 | 6,180.0 | 6,130.0 | 6,180.0 | 3,090.0 | 700 |
| 2020/06/12 | 6,160.0 | 6,160.0 | 6,100.0 | 6,100.0 | 3,050.0 | 600 |
| 2020/06/11 | 6,200.0 | 6,250.0 | 6,180.0 | 6,180.0 | 3,090.0 | 1,400 |
| 2020/06/10 | 6,200.0 | 6,270.0 | 6,200.0 | 6,200.0 | 3,100.0 | 1,800 |
| 2020/06/09 | 6,180.0 | 6,190.0 | 6,170.0 | 6,190.0 | 3,095.0 | 1,200 |
| 2020/06/08 | 6,120.0 | 6,170.0 | 6,120.0 | 6,170.0 | 3,085.0 | 1,200 |
おすすめ条件でスクリーニングされた銘柄を見る
日東富士製粉の取引履歴を振り返りませんか？
日東富士製粉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。
