3,458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) |
|---|---|---|---|---|---|---|
| 2020/11/24 | 8,390.0 | 8,490.0 | 8,330.0 | 8,460.0 | 1,692.0 | 1,030,000 |
| 2020/11/20 | 8,210.0 | 8,330.0 | 8,210.0 | 8,310.0 | 1,662.0 | 742,000 |
| 2020/11/19 | 8,010.0 | 8,230.0 | 8,000.0 | 8,190.0 | 1,638.0 | 753,900 |
| 2020/11/18 | 8,150.0 | 8,210.0 | 8,100.0 | 8,140.0 | 1,628.0 | 654,800 |
| 2020/11/17 | 8,140.0 | 8,240.0 | 8,100.0 | 8,130.0 | 1,626.0 | 920,600 |
| 2020/11/16 | 7,970.0 | 8,090.0 | 7,960.0 | 8,050.0 | 1,610.0 | 774,600 |
| 2020/11/13 | 7,930.0 | 7,970.0 | 7,790.0 | 7,880.0 | 1,576.0 | 1,009,700 |
| 2020/11/12 | 7,840.0 | 7,900.0 | 7,800.0 | 7,870.0 | 1,574.0 | 897,800 |
| 2020/11/11 | 7,810.0 | 7,860.0 | 7,740.0 | 7,810.0 | 1,562.0 | 924,600 |
| 2020/11/10 | 7,850.0 | 7,900.0 | 7,640.0 | 7,660.0 | 1,532.0 | 941,500 |
| 2020/11/09 | 7,690.0 | 7,830.0 | 7,680.0 | 7,770.0 | 1,554.0 | 866,700 |
| 2020/11/06 | 7,480.0 | 7,620.0 | 7,430.0 | 7,550.0 | 1,510.0 | 744,900 |
| 2020/11/05 | 7,330.0 | 7,440.0 | 7,310.0 | 7,430.0 | 1,486.0 | 684,800 |
| 2020/11/04 | 7,390.0 | 7,450.0 | 7,330.0 | 7,330.0 | 1,466.0 | 775,000 |
| 2020/11/02 | 7,330.0 | 7,370.0 | 7,280.0 | 7,300.0 | 1,460.0 | 701,800 |
| 2020/10/30 | 7,470.0 | 7,470.0 | 7,280.0 | 7,310.0 | 1,462.0 | 740,400 |
| 2020/10/29 | 7,510.0 | 7,550.0 | 7,470.0 | 7,530.0 | 1,506.0 | 556,600 |
| 2020/10/28 | 7,450.0 | 7,560.0 | 7,430.0 | 7,540.0 | 1,508.0 | 854,200 |
| 2020/10/27 | 6,940.0 | 7,420.0 | 6,920.0 | 7,400.0 | 1,480.0 | 1,013,200 |
| 2020/10/26 | 7,370.0 | 7,470.0 | 7,360.0 | 7,380.0 | 1,476.0 | 646,900 |
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。
