5,528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) |
|---|---|---|---|---|---|---|
| 2024/11/22 | 6,580.0 | 6,650.0 | 6,550.0 | 6,650.0 | 6,650.0 | 3,400 |
| 2024/11/21 | 6,520.0 | 6,590.0 | 6,520.0 | 6,540.0 | 6,540.0 | 3,200 |
| 2024/11/20 | 6,510.0 | 6,530.0 | 6,500.0 | 6,520.0 | 6,520.0 | 3,100 |
| 2024/11/19 | 6,560.0 | 6,570.0 | 6,500.0 | 6,510.0 | 6,510.0 | 3,000 |
| 2024/11/18 | 6,600.0 | 6,680.0 | 6,500.0 | 6,500.0 | 6,500.0 | 6,200 |
| 2024/11/15 | 6,690.0 | 6,690.0 | 6,600.0 | 6,600.0 | 6,600.0 | 3,000 |
| 2024/11/14 | 6,730.0 | 6,870.0 | 6,630.0 | 6,630.0 | 6,630.0 | 10,300 |
| 2024/11/13 | 6,870.0 | 6,950.0 | 6,810.0 | 6,890.0 | 6,890.0 | 5,700 |
| 2024/11/12 | 6,910.0 | 6,940.0 | 6,850.0 | 6,870.0 | 6,870.0 | 3,500 |
| 2024/11/11 | 6,920.0 | 6,920.0 | 6,840.0 | 6,910.0 | 6,910.0 | 2,400 |
| 2024/11/08 | 6,900.0 | 6,960.0 | 6,840.0 | 6,860.0 | 6,860.0 | 3,000 |
| 2024/11/07 | 6,820.0 | 6,880.0 | 6,770.0 | 6,880.0 | 6,880.0 | 3,900 |
| 2024/11/06 | 6,760.0 | 6,810.0 | 6,700.0 | 6,770.0 | 6,770.0 | 4,700 |
| 2024/11/05 | 6,690.0 | 6,750.0 | 6,690.0 | 6,690.0 | 6,690.0 | 2,500 |
| 2024/11/01 | 6,760.0 | 6,770.0 | 6,670.0 | 6,680.0 | 6,680.0 | 3,600 |
| 2024/10/31 | 6,690.0 | 6,840.0 | 6,690.0 | 6,760.0 | 6,760.0 | 5,100 |
| 2024/10/30 | 6,800.0 | 6,800.0 | 6,660.0 | 6,690.0 | 6,690.0 | 8,300 |
| 2024/10/29 | 6,790.0 | 6,860.0 | 6,750.0 | 6,800.0 | 6,800.0 | 3,600 |
| 2024/10/28 | 6,740.0 | 6,790.0 | 6,670.0 | 6,780.0 | 6,780.0 | 6,600 |
| 2024/10/25 | 6,780.0 | 6,780.0 | 6,550.0 | 6,690.0 | 6,690.0 | 9,300 |
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。
