3,528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) |
|---|---|---|---|---|---|---|
| 2022/02/28 | 8,350.0 | 8,390.0 | 8,230.0 | 8,350.0 | 1,670.0 | 637,900 |
| 2022/02/25 | 8,150.0 | 8,320.0 | 8,130.0 | 8,310.0 | 1,662.0 | 561,200 |
| 2022/02/24 | 8,120.0 | 8,200.0 | 8,010.0 | 8,090.0 | 1,618.0 | 684,800 |
| 2022/02/22 | 8,150.0 | 8,180.0 | 8,030.0 | 8,100.0 | 1,620.0 | 411,600 |
| 2022/02/21 | 8,200.0 | 8,310.0 | 8,120.0 | 8,260.0 | 1,652.0 | 440,500 |
| 2022/02/18 | 8,460.0 | 8,490.0 | 8,250.0 | 8,350.0 | 1,670.0 | 593,800 |
| 2022/02/17 | 8,650.0 | 8,730.0 | 8,570.0 | 8,610.0 | 1,722.0 | 511,400 |
| 2022/02/16 | 8,640.0 | 8,730.0 | 8,640.0 | 8,700.0 | 1,740.0 | 434,500 |
| 2022/02/15 | 8,710.0 | 8,770.0 | 8,480.0 | 8,520.0 | 1,704.0 | 477,200 |
| 2022/02/14 | 8,610.0 | 8,780.0 | 8,610.0 | 8,680.0 | 1,736.0 | 666,700 |
| 2022/02/10 | 8,710.0 | 8,810.0 | 8,700.0 | 8,760.0 | 1,752.0 | 663,000 |
| 2022/02/09 | 8,650.0 | 8,670.0 | 8,550.0 | 8,610.0 | 1,722.0 | 760,200 |
| 2022/02/08 | 8,670.0 | 8,730.0 | 8,590.0 | 8,620.0 | 1,724.0 | 331,400 |
| 2022/02/07 | 8,660.0 | 8,770.0 | 8,610.0 | 8,710.0 | 1,742.0 | 347,200 |
| 2022/02/04 | 8,620.0 | 8,820.0 | 8,610.0 | 8,760.0 | 1,752.0 | 576,300 |
| 2022/02/03 | 8,790.0 | 8,810.0 | 8,650.0 | 8,690.0 | 1,738.0 | 466,300 |
| 2022/02/02 | 8,760.0 | 8,950.0 | 8,760.0 | 8,850.0 | 1,770.0 | 695,500 |
| 2022/02/01 | 8,810.0 | 8,930.0 | 8,670.0 | 8,690.0 | 1,738.0 | 734,600 |
| 2022/01/31 | 8,680.0 | 8,960.0 | 8,650.0 | 8,850.0 | 1,770.0 | 695,000 |
| 2022/01/28 | 8,500.0 | 8,750.0 | 8,380.0 | 8,750.0 | 1,750.0 | 1,102,500 |
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。
