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) |
|---|---|---|---|---|---|---|
| 2021/04/19 | 9,630.0 | 9,770.0 | 9,560.0 | 9,750.0 | 1,950.0 | 470,200 |
| 2021/04/16 | 9,630.0 | 9,630.0 | 9,510.0 | 9,560.0 | 1,912.0 | 430,700 |
| 2021/04/15 | 9,440.0 | 9,530.0 | 9,420.0 | 9,480.0 | 1,896.0 | 279,500 |
| 2021/04/14 | 9,290.0 | 9,470.0 | 9,280.0 | 9,440.0 | 1,888.0 | 550,800 |
| 2021/04/13 | 9,420.0 | 9,440.0 | 9,300.0 | 9,330.0 | 1,866.0 | 807,600 |
| 2021/04/12 | 9,800.0 | 9,800.0 | 9,340.0 | 9,360.0 | 1,872.0 | 765,000 |
| 2021/04/09 | 9,770.0 | 9,850.0 | 9,720.0 | 9,720.0 | 1,944.0 | 809,600 |
| 2021/04/08 | 9,720.0 | 9,740.0 | 9,600.0 | 9,650.0 | 1,930.0 | 458,500 |
| 2021/04/07 | 9,730.0 | 9,770.0 | 9,640.0 | 9,720.0 | 1,944.0 | 613,900 |
| 2021/04/06 | 9,830.0 | 9,860.0 | 9,630.0 | 9,640.0 | 1,928.0 | 524,200 |
| 2021/04/05 | 9,880.0 | 9,940.0 | 9,820.0 | 9,840.0 | 1,968.0 | 484,800 |
| 2021/04/02 | 9,680.0 | 9,870.0 | 9,670.0 | 9,840.0 | 1,968.0 | 672,900 |
| 2021/04/01 | 9,540.0 | 9,630.0 | 9,380.0 | 9,410.0 | 1,882.0 | 604,400 |
| 2021/03/31 | 9,560.0 | 9,580.0 | 9,430.0 | 9,460.0 | 1,892.0 | 652,700 |
| 2021/03/30 | 9,620.0 | 9,780.0 | 9,590.0 | 9,690.0 | 1,938.0 | 515,400 |
| 2021/03/29 | 9,560.0 | 9,760.0 | 9,530.0 | 9,670.0 | 1,934.0 | 830,800 |
| 2021/03/26 | 9,580.0 | 9,700.0 | 9,380.0 | 9,430.0 | 1,886.0 | 744,700 |
| 2021/03/25 | 9,310.0 | 9,460.0 | 9,300.0 | 9,440.0 | 1,888.0 | 551,700 |
| 2021/03/24 | 9,310.0 | 9,440.0 | 9,200.0 | 9,230.0 | 1,846.0 | 646,100 |
| 2021/03/23 | 9,480.0 | 9,590.0 | 9,380.0 | 9,380.0 | 1,876.0 | 623,100 |
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。
