3,461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) |
|---|---|---|---|---|---|---|
| 2021/05/21 | 8,430.0 | 8,510.0 | 8,370.0 | 8,370.0 | 1,674.0 | 511,400 |
| 2021/05/20 | 8,330.0 | 8,480.0 | 8,300.0 | 8,420.0 | 1,684.0 | 555,600 |
| 2021/05/19 | 8,440.0 | 8,530.0 | 8,330.0 | 8,390.0 | 1,678.0 | 608,900 |
| 2021/05/18 | 8,590.0 | 8,620.0 | 8,500.0 | 8,590.0 | 1,718.0 | 591,600 |
| 2021/05/17 | 8,670.0 | 8,680.0 | 8,440.0 | 8,530.0 | 1,706.0 | 488,400 |
| 2021/05/14 | 8,390.0 | 8,590.0 | 8,370.0 | 8,580.0 | 1,716.0 | 876,000 |
| 2021/05/13 | 8,360.0 | 8,450.0 | 8,240.0 | 8,250.0 | 1,650.0 | 866,800 |
| 2021/05/12 | 8,740.0 | 8,820.0 | 8,390.0 | 8,450.0 | 1,690.0 | 885,500 |
| 2021/05/11 | 8,970.0 | 8,980.0 | 8,630.0 | 8,690.0 | 1,738.0 | 821,300 |
| 2021/05/10 | 9,030.0 | 9,170.0 | 9,000.0 | 9,030.0 | 1,806.0 | 591,500 |
| 2021/05/07 | 9,050.0 | 9,070.0 | 8,960.0 | 8,980.0 | 1,796.0 | 704,800 |
| 2021/05/06 | 9,140.0 | 9,250.0 | 9,120.0 | 9,140.0 | 1,828.0 | 833,400 |
| 2021/04/30 | 9,160.0 | 9,220.0 | 9,010.0 | 9,060.0 | 1,812.0 | 789,000 |
| 2021/04/28 | 9,110.0 | 9,220.0 | 9,050.0 | 9,090.0 | 1,818.0 | 1,650,900 |
| 2021/04/27 | 9,310.0 | 9,340.0 | 9,050.0 | 9,060.0 | 1,812.0 | 1,155,300 |
| 2021/04/26 | 9,350.0 | 9,480.0 | 9,320.0 | 9,410.0 | 1,882.0 | 739,600 |
| 2021/04/23 | 9,350.0 | 9,350.0 | 9,180.0 | 9,300.0 | 1,860.0 | 550,300 |
| 2021/04/22 | 9,340.0 | 9,340.0 | 9,230.0 | 9,330.0 | 1,866.0 | 525,200 |
| 2021/04/21 | 9,360.0 | 9,370.0 | 9,170.0 | 9,210.0 | 1,842.0 | 704,400 |
| 2021/04/20 | 9,660.0 | 9,670.0 | 9,460.0 | 9,510.0 | 1,902.0 | 553,300 |
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。
