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) |
|---|---|---|---|---|---|---|
| 2020/09/24 | 6,470.0 | 6,530.0 | 6,450.0 | 6,470.0 | 1,294.0 | 549,100 |
| 2020/09/23 | 6,390.0 | 6,520.0 | 6,370.0 | 6,500.0 | 1,300.0 | 604,600 |
| 2020/09/18 | 6,490.0 | 6,560.0 | 6,460.0 | 6,530.0 | 1,306.0 | 1,116,400 |
| 2020/09/17 | 6,590.0 | 6,610.0 | 6,540.0 | 6,590.0 | 1,318.0 | 346,700 |
| 2020/09/16 | 6,590.0 | 6,620.0 | 6,550.0 | 6,590.0 | 1,318.0 | 642,500 |
| 2020/09/15 | 6,670.0 | 6,700.0 | 6,650.0 | 6,680.0 | 1,336.0 | 416,200 |
| 2020/09/14 | 6,670.0 | 6,710.0 | 6,650.0 | 6,670.0 | 1,334.0 | 511,700 |
| 2020/09/11 | 6,620.0 | 6,640.0 | 6,520.0 | 6,620.0 | 1,324.0 | 966,200 |
| 2020/09/10 | 6,600.0 | 6,650.0 | 6,550.0 | 6,620.0 | 1,324.0 | 580,100 |
| 2020/09/09 | 6,520.0 | 6,570.0 | 6,480.0 | 6,540.0 | 1,308.0 | 522,700 |
| 2020/09/08 | 6,530.0 | 6,610.0 | 6,520.0 | 6,590.0 | 1,318.0 | 451,300 |
| 2020/09/07 | 6,490.0 | 6,520.0 | 6,460.0 | 6,490.0 | 1,298.0 | 309,800 |
| 2020/09/04 | 6,380.0 | 6,480.0 | 6,360.0 | 6,480.0 | 1,296.0 | 356,300 |
| 2020/09/03 | 6,520.0 | 6,580.0 | 6,470.0 | 6,480.0 | 1,296.0 | 470,700 |
| 2020/09/02 | 6,430.0 | 6,450.0 | 6,390.0 | 6,420.0 | 1,284.0 | 365,700 |
| 2020/09/01 | 6,350.0 | 6,390.0 | 6,270.0 | 6,380.0 | 1,276.0 | 787,000 |
| 2020/08/31 | 6,460.0 | 6,530.0 | 6,440.0 | 6,440.0 | 1,288.0 | 608,400 |
| 2020/08/28 | 6,500.0 | 6,540.0 | 6,280.0 | 6,400.0 | 1,280.0 | 808,000 |
| 2020/08/27 | 6,490.0 | 6,510.0 | 6,420.0 | 6,470.0 | 1,294.0 | 539,700 |
| 2020/08/26 | 6,620.0 | 6,620.0 | 6,490.0 | 6,520.0 | 1,304.0 | 446,300 |
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。
