3,524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) |
|---|---|---|---|---|---|---|
| 2021/06/03 | 8,710.0 | 8,780.0 | 8,670.0 | 8,750.0 | 1,750.0 | 463,100 |
| 2021/06/02 | 8,690.0 | 8,730.0 | 8,600.0 | 8,690.0 | 1,738.0 | 544,000 |
| 2021/06/01 | 8,590.0 | 8,620.0 | 8,500.0 | 8,550.0 | 1,710.0 | 311,100 |
| 2021/05/31 | 8,590.0 | 8,600.0 | 8,470.0 | 8,490.0 | 1,698.0 | 543,500 |
| 2021/05/28 | 8,660.0 | 8,780.0 | 8,650.0 | 8,710.0 | 1,742.0 | 604,500 |
| 2021/05/27 | 8,520.0 | 8,550.0 | 8,450.0 | 8,510.0 | 1,702.0 | 1,369,500 |
| 2021/05/26 | 8,420.0 | 8,540.0 | 8,390.0 | 8,510.0 | 1,702.0 | 467,700 |
| 2021/05/25 | 8,400.0 | 8,480.0 | 8,370.0 | 8,470.0 | 1,694.0 | 530,100 |
| 2021/05/24 | 8,340.0 | 8,520.0 | 8,340.0 | 8,400.0 | 1,680.0 | 385,900 |
| 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 |
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。
