3,523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) |
|---|---|---|---|---|---|---|
| 2020/06/10 | 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 |
| 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 |
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。
