3,526円
日東電工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) |
|---|---|---|---|---|---|---|
| 2023/02/17 | 8,440.0 | 8,470.0 | 8,380.0 | 8,390.0 | 1,678.0 | 469,500 |
| 2023/02/16 | 8,400.0 | 8,470.0 | 8,380.0 | 8,430.0 | 1,686.0 | 347,800 |
| 2023/02/15 | 8,380.0 | 8,430.0 | 8,310.0 | 8,360.0 | 1,672.0 | 702,600 |
| 2023/02/14 | 8,480.0 | 8,530.0 | 8,390.0 | 8,400.0 | 1,680.0 | 357,600 |
| 2023/02/13 | 8,460.0 | 8,490.0 | 8,350.0 | 8,430.0 | 1,686.0 | 420,000 |
| 2023/02/10 | 8,550.0 | 8,590.0 | 8,480.0 | 8,510.0 | 1,702.0 | 894,600 |
| 2023/02/09 | 8,350.0 | 8,540.0 | 8,340.0 | 8,510.0 | 1,702.0 | 666,800 |
| 2023/02/08 | 8,390.0 | 8,480.0 | 8,350.0 | 8,450.0 | 1,690.0 | 634,900 |
| 2023/02/07 | 8,360.0 | 8,460.0 | 8,320.0 | 8,460.0 | 1,692.0 | 585,200 |
| 2023/02/06 | 8,320.0 | 8,400.0 | 8,320.0 | 8,370.0 | 1,674.0 | 623,600 |
| 2023/02/03 | 8,120.0 | 8,250.0 | 8,080.0 | 8,220.0 | 1,644.0 | 596,900 |
| 2023/02/02 | 8,300.0 | 8,320.0 | 8,160.0 | 8,190.0 | 1,638.0 | 409,000 |
| 2023/02/01 | 8,380.0 | 8,420.0 | 8,270.0 | 8,300.0 | 1,660.0 | 466,200 |
| 2023/01/31 | 8,370.0 | 8,420.0 | 8,280.0 | 8,360.0 | 1,672.0 | 829,300 |
| 2023/01/30 | 8,070.0 | 8,340.0 | 8,050.0 | 8,330.0 | 1,666.0 | 793,300 |
| 2023/01/27 | 8,100.0 | 8,200.0 | 7,890.0 | 8,120.0 | 1,624.0 | 1,548,600 |
| 2023/01/26 | 8,180.0 | 8,190.0 | 8,100.0 | 8,160.0 | 1,632.0 | 666,800 |
| 2023/01/25 | 7,980.0 | 8,120.0 | 7,980.0 | 8,110.0 | 1,622.0 | 538,300 |
| 2023/01/24 | 8,060.0 | 8,130.0 | 8,040.0 | 8,060.0 | 1,612.0 | 490,400 |
| 2023/01/23 | 7,920.0 | 8,020.0 | 7,910.0 | 7,960.0 | 1,592.0 | 405,200 |
おすすめ条件でスクリーニングされた銘柄を見る
日東電工の取引履歴を振り返りませんか？
日東電工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。
