7,154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) |
|---|---|---|---|---|---|---|
| 2024/06/17 | 7,470.0 | 7,590.0 | 7,370.0 | 7,570.0 | 7,570.0 | 9,900 |
| 2024/06/14 | 7,060.0 | 7,470.0 | 7,060.0 | 7,470.0 | 7,470.0 | 17,300 |
| 2024/06/13 | 7,200.0 | 7,210.0 | 7,010.0 | 7,090.0 | 7,090.0 | 9,100 |
| 2024/06/12 | 7,150.0 | 7,150.0 | 7,040.0 | 7,120.0 | 7,120.0 | 6,900 |
| 2024/06/11 | 7,010.0 | 7,310.0 | 6,910.0 | 7,140.0 | 7,140.0 | 22,300 |
| 2024/06/10 | 6,850.0 | 7,000.0 | 6,840.0 | 7,000.0 | 7,000.0 | 14,100 |
| 2024/06/07 | 6,820.0 | 6,840.0 | 6,740.0 | 6,780.0 | 6,780.0 | 3,200 |
| 2024/06/06 | 6,880.0 | 6,890.0 | 6,710.0 | 6,740.0 | 6,740.0 | 6,600 |
| 2024/06/05 | 6,880.0 | 6,880.0 | 6,700.0 | 6,750.0 | 6,750.0 | 9,500 |
| 2024/06/04 | 6,640.0 | 6,850.0 | 6,620.0 | 6,850.0 | 6,850.0 | 17,500 |
| 2024/06/03 | 6,350.0 | 6,630.0 | 6,280.0 | 6,630.0 | 6,630.0 | 18,700 |
| 2024/05/31 | 6,170.0 | 6,260.0 | 6,170.0 | 6,250.0 | 6,250.0 | 6,600 |
| 2024/05/30 | 6,210.0 | 6,290.0 | 6,110.0 | 6,170.0 | 6,170.0 | 7,800 |
| 2024/05/29 | 6,290.0 | 6,310.0 | 6,220.0 | 6,220.0 | 6,220.0 | 4,600 |
| 2024/05/28 | 6,320.0 | 6,320.0 | 6,240.0 | 6,280.0 | 6,280.0 | 4,100 |
| 2024/05/27 | 6,250.0 | 6,280.0 | 6,220.0 | 6,280.0 | 6,280.0 | 4,400 |
| 2024/05/24 | 6,230.0 | 6,290.0 | 6,220.0 | 6,220.0 | 6,220.0 | 6,500 |
| 2024/05/23 | 6,290.0 | 6,290.0 | 6,190.0 | 6,250.0 | 6,250.0 | 8,600 |
| 2024/05/22 | 6,130.0 | 6,350.0 | 6,130.0 | 6,290.0 | 6,290.0 | 31,200 |
| 2024/05/21 | 6,040.0 | 6,170.0 | 6,010.0 | 6,120.0 | 6,120.0 | 38,100 |
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。
