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) |
|---|---|---|---|---|---|---|
| 2020/05/08 | 6,230.0 | 6,250.0 | 5,800.0 | 5,800.0 | 2,900.0 | 14,300 |
| 2020/05/07 | 6,050.0 | 6,220.0 | 6,050.0 | 6,160.0 | 3,080.0 | 1,800 |
| 2020/05/01 | 5,900.0 | 6,050.0 | 5,900.0 | 6,050.0 | 3,025.0 | 9,100 |
| 2020/04/30 | 5,900.0 | 5,910.0 | 5,820.0 | 5,900.0 | 2,950.0 | 1,800 |
| 2020/04/28 | 5,860.0 | 5,870.0 | 5,770.0 | 5,860.0 | 2,930.0 | 3,200 |
| 2020/04/27 | 5,830.0 | 5,900.0 | 5,770.0 | 5,860.0 | 2,930.0 | 1,300 |
| 2020/04/24 | 5,870.0 | 5,870.0 | 5,780.0 | 5,780.0 | 2,890.0 | 1,300 |
| 2020/04/23 | 5,800.0 | 5,860.0 | 5,800.0 | 5,840.0 | 2,920.0 | 1,600 |
| 2020/04/22 | 5,740.0 | 5,740.0 | 5,700.0 | 5,700.0 | 2,850.0 | 1,100 |
| 2020/04/21 | 5,880.0 | 5,880.0 | 5,750.0 | 5,770.0 | 2,885.0 | 1,300 |
| 2020/04/20 | 5,760.0 | 5,800.0 | 5,760.0 | 5,800.0 | 2,900.0 | 400 |
| 2020/04/17 | 5,730.0 | 5,930.0 | 5,720.0 | 5,770.0 | 2,885.0 | 2,600 |
| 2020/04/16 | 5,600.0 | 5,830.0 | 5,600.0 | 5,830.0 | 2,915.0 | 13,500 |
| 2020/04/15 | 5,730.0 | 5,770.0 | 5,600.0 | 5,600.0 | 2,800.0 | 3,900 |
| 2020/04/14 | 5,750.0 | 5,830.0 | 5,690.0 | 5,770.0 | 2,885.0 | 2,600 |
| 2020/04/13 | 5,960.0 | 6,000.0 | 5,840.0 | 5,840.0 | 2,920.0 | 2,800 |
| 2020/04/10 | 5,830.0 | 5,880.0 | 5,730.0 | 5,850.0 | 2,925.0 | 1,000 |
| 2020/04/09 | 5,900.0 | 6,000.0 | 5,900.0 | 5,900.0 | 2,950.0 | 2,400 |
| 2020/04/08 | 5,890.0 | 6,100.0 | 5,850.0 | 5,950.0 | 2,975.0 | 3,900 |
| 2020/04/07 | 5,770.0 | 5,850.0 | 5,670.0 | 5,850.0 | 2,925.0 | 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。
