4,912円
日東富士製粉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) |
|---|---|---|---|---|---|---|
| 2024/12/20 | 6,620.0 | 6,620.0 | 6,500.0 | 6,550.0 | 6,550.0 | 2,300 |
| 2024/12/19 | 6,460.0 | 6,600.0 | 6,460.0 | 6,560.0 | 6,560.0 | 3,500 |
| 2024/12/18 | 6,530.0 | 6,640.0 | 6,500.0 | 6,530.0 | 6,530.0 | 2,300 |
| 2024/12/17 | 6,560.0 | 6,560.0 | 6,480.0 | 6,530.0 | 6,530.0 | 3,900 |
| 2024/12/16 | 6,610.0 | 6,610.0 | 6,500.0 | 6,530.0 | 6,530.0 | 5,900 |
| 2024/12/13 | 6,610.0 | 6,650.0 | 6,560.0 | 6,560.0 | 6,560.0 | 4,800 |
| 2024/12/12 | 6,680.0 | 6,680.0 | 6,630.0 | 6,670.0 | 6,670.0 | 3,800 |
| 2024/12/11 | 6,700.0 | 6,710.0 | 6,590.0 | 6,650.0 | 6,650.0 | 7,000 |
| 2024/12/10 | 6,780.0 | 6,780.0 | 6,690.0 | 6,690.0 | 6,690.0 | 4,000 |
| 2024/12/09 | 6,750.0 | 6,780.0 | 6,720.0 | 6,780.0 | 6,780.0 | 5,400 |
| 2024/12/06 | 6,790.0 | 6,790.0 | 6,710.0 | 6,740.0 | 6,740.0 | 1,700 |
| 2024/12/05 | 6,760.0 | 6,760.0 | 6,730.0 | 6,730.0 | 6,730.0 | 2,400 |
| 2024/12/04 | 6,870.0 | 6,870.0 | 6,700.0 | 6,700.0 | 6,700.0 | 6,200 |
| 2024/12/03 | 6,580.0 | 6,850.0 | 6,570.0 | 6,800.0 | 6,800.0 | 15,700 |
| 2024/12/02 | 6,500.0 | 6,570.0 | 6,450.0 | 6,570.0 | 6,570.0 | 5,400 |
| 2024/11/29 | 6,470.0 | 6,470.0 | 6,340.0 | 6,370.0 | 6,370.0 | 4,300 |
| 2024/11/28 | 6,480.0 | 6,480.0 | 6,310.0 | 6,390.0 | 6,390.0 | 8,400 |
| 2024/11/27 | 6,550.0 | 6,550.0 | 6,440.0 | 6,480.0 | 6,480.0 | 4,700 |
| 2024/11/26 | 6,560.0 | 6,620.0 | 6,510.0 | 6,520.0 | 6,520.0 | 3,700 |
| 2024/11/25 | 6,650.0 | 6,650.0 | 6,550.0 | 6,550.0 | 6,550.0 | 4,600 |
おすすめ条件でスクリーニングされた銘柄を見る
日東富士製粉の取引履歴を振り返りませんか？
日東富士製粉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。
