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) |
|---|---|---|---|---|---|---|
| 2020/05/28 | 5,770.0 | 5,890.0 | 5,720.0 | 5,880.0 | 1,176.0 | 1,051,100 |
| 2020/05/27 | 5,630.0 | 5,820.0 | 5,610.0 | 5,790.0 | 1,158.0 | 920,300 |
| 2020/05/26 | 5,550.0 | 5,720.0 | 5,550.0 | 5,650.0 | 1,130.0 | 921,100 |
| 2020/05/25 | 5,470.0 | 5,520.0 | 5,430.0 | 5,500.0 | 1,100.0 | 543,800 |
| 2020/05/22 | 5,410.0 | 5,430.0 | 5,350.0 | 5,400.0 | 1,080.0 | 560,300 |
| 2020/05/21 | 5,450.0 | 5,500.0 | 5,420.0 | 5,430.0 | 1,086.0 | 500,400 |
| 2020/05/20 | 5,410.0 | 5,460.0 | 5,390.0 | 5,430.0 | 1,086.0 | 505,000 |
| 2020/05/19 | 5,480.0 | 5,490.0 | 5,410.0 | 5,410.0 | 1,082.0 | 829,600 |
| 2020/05/18 | 5,390.0 | 5,390.0 | 5,280.0 | 5,320.0 | 1,064.0 | 586,900 |
| 2020/05/15 | 5,400.0 | 5,430.0 | 5,310.0 | 5,340.0 | 1,068.0 | 720,400 |
| 2020/05/14 | 5,350.0 | 5,360.0 | 5,280.0 | 5,320.0 | 1,064.0 | 767,800 |
| 2020/05/13 | 5,340.0 | 5,410.0 | 5,300.0 | 5,360.0 | 1,072.0 | 1,027,900 |
| 2020/05/12 | 5,460.0 | 5,510.0 | 5,400.0 | 5,470.0 | 1,094.0 | 591,000 |
| 2020/05/11 | 5,430.0 | 5,510.0 | 5,400.0 | 5,420.0 | 1,084.0 | 756,100 |
| 2020/05/08 | 5,420.0 | 5,430.0 | 5,310.0 | 5,410.0 | 1,082.0 | 957,900 |
| 2020/05/07 | 5,210.0 | 5,360.0 | 5,200.0 | 5,350.0 | 1,070.0 | 908,300 |
| 2020/05/01 | 5,310.0 | 5,320.0 | 5,230.0 | 5,270.0 | 1,054.0 | 897,700 |
| 2020/04/30 | 5,450.0 | 5,500.0 | 5,400.0 | 5,410.0 | 1,082.0 | 1,197,400 |
| 2020/04/28 | 5,250.0 | 5,400.0 | 5,170.0 | 5,290.0 | 1,058.0 | 1,146,900 |
| 2020/04/27 | 4,965.0 | 5,070.0 | 4,955.0 | 5,060.0 | 1,012.0 | 791,900 |
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。
