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) |
|---|---|---|---|---|---|---|
| 2021/02/19 | 9,310.0 | 9,380.0 | 9,290.0 | 9,380.0 | 1,876.0 | 491,200 |
| 2021/02/18 | 9,600.0 | 9,630.0 | 9,400.0 | 9,410.0 | 1,882.0 | 679,100 |
| 2021/02/17 | 9,860.0 | 9,920.0 | 9,630.0 | 9,630.0 | 1,926.0 | 555,100 |
| 2021/02/16 | 9,980.0 | 10,040.0 | 9,900.0 | 9,920.0 | 1,984.0 | 581,500 |
| 2021/02/15 | 9,870.0 | 10,050.0 | 9,870.0 | 10,020.0 | 2,004.0 | 443,500 |
| 2021/02/12 | 9,780.0 | 9,890.0 | 9,660.0 | 9,870.0 | 1,974.0 | 725,800 |
| 2021/02/10 | 9,770.0 | 9,870.0 | 9,690.0 | 9,730.0 | 1,946.0 | 505,000 |
| 2021/02/09 | 9,760.0 | 9,820.0 | 9,710.0 | 9,780.0 | 1,956.0 | 532,500 |
| 2021/02/08 | 9,710.0 | 9,760.0 | 9,620.0 | 9,700.0 | 1,940.0 | 510,900 |
| 2021/02/05 | 9,800.0 | 9,810.0 | 9,570.0 | 9,650.0 | 1,930.0 | 541,500 |
| 2021/02/04 | 9,930.0 | 9,970.0 | 9,710.0 | 9,740.0 | 1,948.0 | 482,800 |
| 2021/02/03 | 10,000.0 | 10,130.0 | 9,890.0 | 10,010.0 | 2,002.0 | 707,600 |
| 2021/02/02 | 9,850.0 | 10,010.0 | 9,840.0 | 9,890.0 | 1,978.0 | 653,200 |
| 2021/02/01 | 9,400.0 | 9,680.0 | 9,390.0 | 9,670.0 | 1,934.0 | 466,200 |
| 2021/01/29 | 9,810.0 | 9,850.0 | 9,430.0 | 9,470.0 | 1,894.0 | 914,300 |
| 2021/01/28 | 9,800.0 | 10,000.0 | 9,770.0 | 9,810.0 | 1,962.0 | 1,809,200 |
| 2021/01/27 | 9,710.0 | 10,170.0 | 9,680.0 | 10,100.0 | 2,020.0 | 2,160,100 |
| 2021/01/26 | 9,350.0 | 9,480.0 | 9,340.0 | 9,360.0 | 1,872.0 | 710,300 |
| 2021/01/25 | 9,450.0 | 9,450.0 | 9,260.0 | 9,290.0 | 1,858.0 | 569,500 |
| 2021/01/22 | 9,410.0 | 9,470.0 | 9,340.0 | 9,370.0 | 1,874.0 | 528,000 |
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。
