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) |
|---|---|---|---|---|---|---|
| 2020/03/06 | 5,720.0 | 5,750.0 | 5,590.0 | 5,590.0 | 2,795.0 | 3,600 |
| 2020/03/05 | 5,690.0 | 5,860.0 | 5,660.0 | 5,820.0 | 2,910.0 | 4,600 |
| 2020/03/04 | 5,680.0 | 5,740.0 | 5,670.0 | 5,700.0 | 2,850.0 | 1,800 |
| 2020/03/03 | 6,130.0 | 6,130.0 | 5,660.0 | 5,680.0 | 2,840.0 | 7,500 |
| 2020/03/02 | 5,820.0 | 5,980.0 | 5,730.0 | 5,730.0 | 2,865.0 | 5,500 |
| 2020/02/28 | 6,070.0 | 6,070.0 | 5,870.0 | 5,920.0 | 2,960.0 | 5,400 |
| 2020/02/27 | 6,130.0 | 6,130.0 | 6,050.0 | 6,070.0 | 3,035.0 | 2,400 |
| 2020/02/26 | 6,050.0 | 6,170.0 | 6,020.0 | 6,130.0 | 3,065.0 | 4,500 |
| 2020/02/25 | 6,100.0 | 6,110.0 | 6,050.0 | 6,050.0 | 3,025.0 | 4,400 |
| 2020/02/21 | 6,270.0 | 6,270.0 | 6,180.0 | 6,180.0 | 3,090.0 | 1,600 |
| 2020/02/20 | 6,270.0 | 6,270.0 | 6,220.0 | 6,220.0 | 3,110.0 | 1,000 |
| 2020/02/19 | 6,170.0 | 6,260.0 | 6,170.0 | 6,220.0 | 3,110.0 | 900 |
| 2020/02/18 | 6,200.0 | 6,200.0 | 6,170.0 | 6,170.0 | 3,085.0 | 1,700 |
| 2020/02/17 | 6,270.0 | 6,270.0 | 6,170.0 | 6,200.0 | 3,100.0 | 2,000 |
| 2020/02/14 | 6,290.0 | 6,300.0 | 6,270.0 | 6,280.0 | 3,140.0 | 900 |
| 2020/02/13 | 6,290.0 | 6,320.0 | 6,280.0 | 6,290.0 | 3,145.0 | 2,500 |
| 2020/02/12 | 6,300.0 | 6,310.0 | 6,290.0 | 6,290.0 | 3,145.0 | 800 |
| 2020/02/10 | 6,290.0 | 6,340.0 | 6,290.0 | 6,310.0 | 3,155.0 | 1,900 |
| 2020/02/07 | 6,330.0 | 6,330.0 | 6,290.0 | 6,300.0 | 3,150.0 | 1,300 |
| 2020/02/06 | 6,370.0 | 6,370.0 | 6,300.0 | 6,330.0 | 3,165.0 | 3,100 |
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。
