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) |
|---|---|---|---|---|---|---|
| 2022/06/27 | 8,830.0 | 9,150.0 | 8,830.0 | 9,100.0 | 1,820.0 | 657,300 |
| 2022/06/24 | 9,010.0 | 9,160.0 | 8,960.0 | 9,120.0 | 1,824.0 | 483,700 |
| 2022/06/23 | 9,020.0 | 9,080.0 | 8,930.0 | 8,980.0 | 1,796.0 | 367,700 |
| 2022/06/22 | 9,120.0 | 9,170.0 | 8,930.0 | 9,020.0 | 1,804.0 | 427,400 |
| 2022/06/21 | 8,990.0 | 9,180.0 | 8,990.0 | 9,090.0 | 1,818.0 | 493,400 |
| 2022/06/20 | 9,200.0 | 9,200.0 | 8,830.0 | 8,870.0 | 1,774.0 | 500,800 |
| 2022/06/17 | 9,080.0 | 9,220.0 | 9,060.0 | 9,110.0 | 1,822.0 | 719,300 |
| 2022/06/16 | 9,690.0 | 9,690.0 | 9,360.0 | 9,380.0 | 1,876.0 | 429,000 |
| 2022/06/15 | 9,500.0 | 9,540.0 | 9,360.0 | 9,400.0 | 1,880.0 | 394,000 |
| 2022/06/14 | 9,340.0 | 9,460.0 | 9,330.0 | 9,450.0 | 1,890.0 | 423,300 |
| 2022/06/13 | 9,600.0 | 9,670.0 | 9,500.0 | 9,530.0 | 1,906.0 | 471,000 |
| 2022/06/10 | 9,800.0 | 9,800.0 | 9,660.0 | 9,750.0 | 1,950.0 | 700,000 |
| 2022/06/09 | 9,860.0 | 9,920.0 | 9,820.0 | 9,820.0 | 1,964.0 | 579,600 |
| 2022/06/08 | 9,850.0 | 9,890.0 | 9,800.0 | 9,880.0 | 1,976.0 | 506,600 |
| 2022/06/07 | 9,710.0 | 9,780.0 | 9,650.0 | 9,740.0 | 1,948.0 | 363,500 |
| 2022/06/06 | 9,580.0 | 9,710.0 | 9,520.0 | 9,660.0 | 1,932.0 | 415,600 |
| 2022/06/03 | 9,500.0 | 9,670.0 | 9,470.0 | 9,630.0 | 1,926.0 | 625,200 |
| 2022/06/02 | 9,440.0 | 9,470.0 | 9,380.0 | 9,460.0 | 1,892.0 | 226,200 |
| 2022/06/01 | 9,310.0 | 9,480.0 | 9,310.0 | 9,450.0 | 1,890.0 | 371,700 |
| 2022/05/31 | 9,240.0 | 9,410.0 | 9,210.0 | 9,350.0 | 1,870.0 | 888,900 |
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。
