3,528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) |
|---|---|---|---|---|---|---|
| 2020/12/07 | 8,810.0 | 8,810.0 | 8,640.0 | 8,680.0 | 1,736.0 | 412,800 |
| 2020/12/04 | 8,870.0 | 8,920.0 | 8,680.0 | 8,750.0 | 1,750.0 | 736,300 |
| 2020/12/03 | 8,910.0 | 8,930.0 | 8,830.0 | 8,890.0 | 1,778.0 | 647,700 |
| 2020/12/02 | 9,000.0 | 9,050.0 | 8,860.0 | 8,900.0 | 1,780.0 | 968,600 |
| 2020/12/01 | 8,680.0 | 8,930.0 | 8,660.0 | 8,810.0 | 1,762.0 | 937,900 |
| 2020/11/30 | 8,760.0 | 8,770.0 | 8,480.0 | 8,640.0 | 1,728.0 | 2,351,600 |
| 2020/11/27 | 8,570.0 | 8,700.0 | 8,550.0 | 8,650.0 | 1,730.0 | 800,500 |
| 2020/11/26 | 8,460.0 | 8,540.0 | 8,400.0 | 8,530.0 | 1,706.0 | 676,900 |
| 2020/11/25 | 8,530.0 | 8,660.0 | 8,480.0 | 8,500.0 | 1,700.0 | 928,800 |
| 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 |
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。
