3,523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) |
|---|---|---|---|---|---|---|
| 2021/07/01 | 8,280.0 | 8,340.0 | 8,150.0 | 8,210.0 | 1,642.0 | 566,300 |
| 2021/06/30 | 8,220.0 | 8,340.0 | 8,220.0 | 8,290.0 | 1,658.0 | 473,400 |
| 2021/06/29 | 8,310.0 | 8,350.0 | 8,220.0 | 8,260.0 | 1,652.0 | 504,300 |
| 2021/06/28 | 8,470.0 | 8,490.0 | 8,380.0 | 8,410.0 | 1,682.0 | 324,000 |
| 2021/06/25 | 8,480.0 | 8,510.0 | 8,450.0 | 8,500.0 | 1,700.0 | 293,100 |
| 2021/06/24 | 8,320.0 | 8,360.0 | 8,290.0 | 8,360.0 | 1,672.0 | 311,100 |
| 2021/06/23 | 8,570.0 | 8,570.0 | 8,390.0 | 8,390.0 | 1,678.0 | 523,100 |
| 2021/06/22 | 8,450.0 | 8,510.0 | 8,390.0 | 8,480.0 | 1,696.0 | 976,900 |
| 2021/06/21 | 8,110.0 | 8,150.0 | 8,020.0 | 8,150.0 | 1,630.0 | 837,000 |
| 2021/06/18 | 8,370.0 | 8,430.0 | 8,310.0 | 8,310.0 | 1,662.0 | 627,500 |
| 2021/06/17 | 8,390.0 | 8,400.0 | 8,240.0 | 8,340.0 | 1,668.0 | 517,300 |
| 2021/06/16 | 8,390.0 | 8,500.0 | 8,380.0 | 8,470.0 | 1,694.0 | 386,800 |
| 2021/06/15 | 8,460.0 | 8,560.0 | 8,440.0 | 8,470.0 | 1,694.0 | 565,400 |
| 2021/06/14 | 8,330.0 | 8,420.0 | 8,330.0 | 8,400.0 | 1,680.0 | 337,500 |
| 2021/06/11 | 8,400.0 | 8,510.0 | 8,370.0 | 8,400.0 | 1,680.0 | 614,300 |
| 2021/06/10 | 8,390.0 | 8,520.0 | 8,390.0 | 8,450.0 | 1,690.0 | 411,400 |
| 2021/06/09 | 8,480.0 | 8,480.0 | 8,360.0 | 8,420.0 | 1,684.0 | 361,800 |
| 2021/06/08 | 8,590.0 | 8,600.0 | 8,470.0 | 8,500.0 | 1,700.0 | 427,900 |
| 2021/06/07 | 8,780.0 | 8,810.0 | 8,610.0 | 8,630.0 | 1,726.0 | 351,500 |
| 2021/06/04 | 8,760.0 | 8,760.0 | 8,630.0 | 8,660.0 | 1,732.0 | 391,900 |
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。
