3,525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) |
|---|---|---|---|---|---|---|
| 2023/01/20 | 7,850.0 | 7,860.0 | 7,760.0 | 7,840.0 | 1,568.0 | 423,800 |
| 2023/01/19 | 7,910.0 | 7,940.0 | 7,860.0 | 7,880.0 | 1,576.0 | 552,700 |
| 2023/01/18 | 7,770.0 | 8,040.0 | 7,750.0 | 8,030.0 | 1,606.0 | 886,100 |
| 2023/01/17 | 7,570.0 | 7,780.0 | 7,560.0 | 7,740.0 | 1,548.0 | 556,100 |
| 2023/01/16 | 7,600.0 | 7,630.0 | 7,500.0 | 7,550.0 | 1,510.0 | 578,600 |
| 2023/01/13 | 7,740.0 | 7,740.0 | 7,600.0 | 7,680.0 | 1,536.0 | 879,100 |
| 2023/01/12 | 7,820.0 | 7,830.0 | 7,770.0 | 7,790.0 | 1,558.0 | 487,600 |
| 2023/01/11 | 7,740.0 | 7,800.0 | 7,700.0 | 7,770.0 | 1,554.0 | 536,400 |
| 2023/01/10 | 7,700.0 | 7,710.0 | 7,620.0 | 7,700.0 | 1,540.0 | 586,400 |
| 2023/01/06 | 7,550.0 | 7,650.0 | 7,550.0 | 7,620.0 | 1,524.0 | 374,600 |
| 2023/01/05 | 7,590.0 | 7,620.0 | 7,500.0 | 7,550.0 | 1,510.0 | 541,500 |
| 2023/01/04 | 7,600.0 | 7,610.0 | 7,510.0 | 7,530.0 | 1,506.0 | 521,800 |
| 2022/12/30 | 7,780.0 | 7,790.0 | 7,620.0 | 7,650.0 | 1,530.0 | 543,600 |
| 2022/12/29 | 7,670.0 | 7,710.0 | 7,650.0 | 7,700.0 | 1,540.0 | 468,600 |
| 2022/12/28 | 7,700.0 | 7,750.0 | 7,650.0 | 7,730.0 | 1,546.0 | 368,300 |
| 2022/12/27 | 7,880.0 | 7,890.0 | 7,750.0 | 7,760.0 | 1,552.0 | 271,900 |
| 2022/12/26 | 7,790.0 | 7,850.0 | 7,770.0 | 7,820.0 | 1,564.0 | 186,200 |
| 2022/12/23 | 7,800.0 | 7,820.0 | 7,730.0 | 7,750.0 | 1,550.0 | 451,100 |
| 2022/12/22 | 7,890.0 | 7,950.0 | 7,870.0 | 7,950.0 | 1,590.0 | 599,600 |
| 2022/12/21 | 7,890.0 | 7,950.0 | 7,780.0 | 7,820.0 | 1,564.0 | 622,800 |
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。
