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) |
|---|---|---|---|---|---|---|
| 2020/06/25 | 5,920.0 | 5,930.0 | 5,850.0 | 5,860.0 | 1,172.0 | 648,000 |
| 2020/06/24 | 6,000.0 | 6,010.0 | 5,940.0 | 5,980.0 | 1,196.0 | 624,200 |
| 2020/06/23 | 6,000.0 | 6,000.0 | 5,890.0 | 5,930.0 | 1,186.0 | 672,200 |
| 2020/06/22 | 5,910.0 | 5,970.0 | 5,880.0 | 5,900.0 | 1,180.0 | 606,500 |
| 2020/06/19 | 5,900.0 | 5,990.0 | 5,820.0 | 5,950.0 | 1,190.0 | 1,398,900 |
| 2020/06/18 | 5,960.0 | 6,000.0 | 5,900.0 | 5,950.0 | 1,190.0 | 570,700 |
| 2020/06/17 | 6,060.0 | 6,060.0 | 5,960.0 | 6,000.0 | 1,200.0 | 652,500 |
| 2020/06/16 | 6,040.0 | 6,120.0 | 5,990.0 | 6,070.0 | 1,214.0 | 1,148,800 |
| 2020/06/15 | 6,000.0 | 6,010.0 | 5,840.0 | 5,840.0 | 1,168.0 | 696,000 |
| 2020/06/12 | 5,950.0 | 6,030.0 | 5,830.0 | 6,010.0 | 1,202.0 | 1,357,900 |
| 2020/06/11 | 6,090.0 | 6,130.0 | 6,000.0 | 6,000.0 | 1,200.0 | 916,500 |
| 2020/06/10 | 6,080.0 | 6,220.0 | 6,070.0 | 6,170.0 | 1,234.0 | 793,700 |
| 2020/06/09 | 6,200.0 | 6,210.0 | 6,100.0 | 6,140.0 | 1,228.0 | 886,200 |
| 2020/06/08 | 6,300.0 | 6,300.0 | 6,160.0 | 6,200.0 | 1,240.0 | 1,238,200 |
| 2020/06/05 | 6,170.0 | 6,240.0 | 6,140.0 | 6,220.0 | 1,244.0 | 816,000 |
| 2020/06/04 | 6,160.0 | 6,200.0 | 6,070.0 | 6,100.0 | 1,220.0 | 841,300 |
| 2020/06/03 | 6,050.0 | 6,110.0 | 6,030.0 | 6,060.0 | 1,212.0 | 806,100 |
| 2020/06/02 | 5,890.0 | 5,980.0 | 5,850.0 | 5,940.0 | 1,188.0 | 614,000 |
| 2020/06/01 | 5,870.0 | 5,940.0 | 5,860.0 | 5,880.0 | 1,176.0 | 751,200 |
| 2020/05/29 | 5,870.0 | 5,920.0 | 5,810.0 | 5,830.0 | 1,166.0 | 2,025,000 |
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。
