3,529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) |
|---|---|---|---|---|---|---|
| 2022/11/22 | 8,680.0 | 8,710.0 | 8,610.0 | 8,650.0 | 1,730.0 | 355,500 |
| 2022/11/21 | 8,520.0 | 8,640.0 | 8,510.0 | 8,640.0 | 1,728.0 | 341,700 |
| 2022/11/18 | 8,620.0 | 8,620.0 | 8,480.0 | 8,510.0 | 1,702.0 | 467,400 |
| 2022/11/17 | 8,580.0 | 8,610.0 | 8,510.0 | 8,590.0 | 1,718.0 | 523,200 |
| 2022/11/16 | 8,510.0 | 8,560.0 | 8,380.0 | 8,520.0 | 1,704.0 | 734,500 |
| 2022/11/15 | 8,560.0 | 8,660.0 | 8,530.0 | 8,550.0 | 1,710.0 | 570,200 |
| 2022/11/14 | 8,570.0 | 8,600.0 | 8,500.0 | 8,560.0 | 1,712.0 | 568,900 |
| 2022/11/11 | 8,530.0 | 8,580.0 | 8,450.0 | 8,580.0 | 1,716.0 | 1,219,100 |
| 2022/11/10 | 8,240.0 | 8,280.0 | 8,200.0 | 8,250.0 | 1,650.0 | 640,800 |
| 2022/11/09 | 8,200.0 | 8,370.0 | 8,180.0 | 8,340.0 | 1,668.0 | 836,700 |
| 2022/11/08 | 8,060.0 | 8,170.0 | 8,010.0 | 8,160.0 | 1,632.0 | 674,600 |
| 2022/11/07 | 7,910.0 | 7,990.0 | 7,890.0 | 7,990.0 | 1,598.0 | 575,000 |
| 2022/11/04 | 7,690.0 | 7,840.0 | 7,690.0 | 7,840.0 | 1,568.0 | 781,300 |
| 2022/11/02 | 7,800.0 | 7,840.0 | 7,770.0 | 7,800.0 | 1,560.0 | 476,400 |
| 2022/11/01 | 7,790.0 | 7,840.0 | 7,760.0 | 7,840.0 | 1,568.0 | 507,300 |
| 2022/10/31 | 7,750.0 | 7,840.0 | 7,730.0 | 7,830.0 | 1,566.0 | 728,000 |
| 2022/10/28 | 7,660.0 | 7,770.0 | 7,630.0 | 7,670.0 | 1,534.0 | 1,863,900 |
| 2022/10/27 | 7,770.0 | 7,870.0 | 7,740.0 | 7,830.0 | 1,566.0 | 1,171,800 |
| 2022/10/26 | 8,070.0 | 8,150.0 | 8,040.0 | 8,070.0 | 1,614.0 | 680,900 |
| 2022/10/25 | 8,040.0 | 8,070.0 | 8,000.0 | 8,040.0 | 1,608.0 | 447,700 |
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。
