3,459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) |
|---|---|---|---|---|---|---|
| 2021/01/22 | 9,410.0 | 9,470.0 | 9,340.0 | 9,370.0 | 1,874.0 | 528,000 |
| 2021/01/21 | 9,500.0 | 9,560.0 | 9,460.0 | 9,510.0 | 1,902.0 | 433,100 |
| 2021/01/20 | 9,520.0 | 9,530.0 | 9,350.0 | 9,420.0 | 1,884.0 | 445,900 |
| 2021/01/19 | 9,350.0 | 9,480.0 | 9,320.0 | 9,400.0 | 1,880.0 | 444,700 |
| 2021/01/18 | 9,150.0 | 9,270.0 | 9,040.0 | 9,230.0 | 1,846.0 | 406,600 |
| 2021/01/15 | 9,470.0 | 9,520.0 | 9,240.0 | 9,290.0 | 1,858.0 | 584,200 |
| 2021/01/14 | 9,550.0 | 9,670.0 | 9,460.0 | 9,500.0 | 1,900.0 | 679,600 |
| 2021/01/13 | 9,430.0 | 9,630.0 | 9,420.0 | 9,620.0 | 1,924.0 | 669,100 |
| 2021/01/12 | 9,320.0 | 9,460.0 | 9,250.0 | 9,430.0 | 1,886.0 | 629,700 |
| 2021/01/08 | 9,250.0 | 9,390.0 | 9,170.0 | 9,390.0 | 1,878.0 | 864,300 |
| 2021/01/07 | 9,150.0 | 9,240.0 | 9,100.0 | 9,150.0 | 1,830.0 | 627,300 |
| 2021/01/06 | 9,130.0 | 9,170.0 | 8,960.0 | 8,980.0 | 1,796.0 | 518,500 |
| 2021/01/05 | 9,130.0 | 9,260.0 | 9,100.0 | 9,130.0 | 1,826.0 | 430,900 |
| 2021/01/04 | 9,280.0 | 9,300.0 | 9,040.0 | 9,140.0 | 1,828.0 | 393,900 |
| 2020/12/30 | 9,200.0 | 9,280.0 | 9,120.0 | 9,230.0 | 1,846.0 | 773,700 |
| 2020/12/29 | 8,910.0 | 9,190.0 | 8,910.0 | 9,180.0 | 1,836.0 | 787,800 |
| 2020/12/28 | 8,830.0 | 8,960.0 | 8,800.0 | 8,910.0 | 1,782.0 | 348,500 |
| 2020/12/25 | 8,800.0 | 8,830.0 | 8,740.0 | 8,830.0 | 1,766.0 | 230,900 |
| 2020/12/24 | 8,710.0 | 8,810.0 | 8,710.0 | 8,780.0 | 1,756.0 | 325,800 |
| 2020/12/23 | 8,700.0 | 8,710.0 | 8,610.0 | 8,710.0 | 1,742.0 | 315,800 |
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。
