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) |
|---|---|---|---|---|---|---|
| 2021/08/02 | 8,200.0 | 8,450.0 | 8,200.0 | 8,380.0 | 1,676.0 | 596,600 |
| 2021/07/30 | 8,200.0 | 8,240.0 | 8,080.0 | 8,100.0 | 1,620.0 | 663,500 |
| 2021/07/29 | 8,140.0 | 8,180.0 | 8,060.0 | 8,160.0 | 1,632.0 | 531,300 |
| 2021/07/28 | 8,000.0 | 8,130.0 | 8,000.0 | 8,060.0 | 1,612.0 | 613,300 |
| 2021/07/27 | 8,340.0 | 8,380.0 | 8,050.0 | 8,060.0 | 1,612.0 | 883,100 |
| 2021/07/26 | 8,340.0 | 8,380.0 | 8,250.0 | 8,310.0 | 1,662.0 | 962,900 |
| 2021/07/21 | 8,250.0 | 8,290.0 | 8,120.0 | 8,200.0 | 1,640.0 | 552,700 |
| 2021/07/20 | 8,000.0 | 8,090.0 | 7,990.0 | 8,040.0 | 1,608.0 | 497,800 |
| 2021/07/19 | 8,150.0 | 8,180.0 | 8,060.0 | 8,140.0 | 1,628.0 | 482,400 |
| 2021/07/16 | 8,090.0 | 8,280.0 | 8,030.0 | 8,190.0 | 1,638.0 | 599,700 |
| 2021/07/15 | 8,320.0 | 8,350.0 | 8,210.0 | 8,230.0 | 1,646.0 | 381,300 |
| 2021/07/14 | 8,330.0 | 8,400.0 | 8,270.0 | 8,360.0 | 1,672.0 | 453,300 |
| 2021/07/13 | 8,300.0 | 8,340.0 | 8,280.0 | 8,310.0 | 1,662.0 | 339,300 |
| 2021/07/12 | 8,220.0 | 8,300.0 | 8,160.0 | 8,290.0 | 1,658.0 | 455,800 |
| 2021/07/09 | 7,930.0 | 8,090.0 | 7,830.0 | 8,010.0 | 1,602.0 | 988,700 |
| 2021/07/08 | 8,090.0 | 8,120.0 | 8,030.0 | 8,050.0 | 1,610.0 | 664,700 |
| 2021/07/07 | 8,140.0 | 8,180.0 | 8,090.0 | 8,140.0 | 1,628.0 | 495,400 |
| 2021/07/06 | 8,380.0 | 8,390.0 | 8,250.0 | 8,270.0 | 1,654.0 | 257,900 |
| 2021/07/05 | 8,210.0 | 8,300.0 | 8,200.0 | 8,290.0 | 1,658.0 | 235,800 |
| 2021/07/02 | 8,190.0 | 8,300.0 | 8,190.0 | 8,270.0 | 1,654.0 | 437,500 |
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。
