5,505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) |
|---|---|---|---|---|---|---|
| 2024/03/25 | 5,370.0 | 5,420.0 | 5,370.0 | 5,370.0 | 5,370.0 | 3,500 |
| 2024/03/22 | 5,350.0 | 5,410.0 | 5,330.0 | 5,410.0 | 5,410.0 | 6,400 |
| 2024/03/21 | 5,430.0 | 5,430.0 | 5,350.0 | 5,390.0 | 5,390.0 | 4,300 |
| 2024/03/19 | 5,450.0 | 5,460.0 | 5,400.0 | 5,460.0 | 5,460.0 | 2,300 |
| 2024/03/18 | 5,410.0 | 5,470.0 | 5,390.0 | 5,450.0 | 5,450.0 | 3,800 |
| 2024/03/15 | 5,340.0 | 5,390.0 | 5,340.0 | 5,380.0 | 5,380.0 | 2,300 |
| 2024/03/14 | 5,350.0 | 5,370.0 | 5,310.0 | 5,370.0 | 5,370.0 | 2,300 |
| 2024/03/13 | 5,450.0 | 5,450.0 | 5,280.0 | 5,300.0 | 5,300.0 | 3,000 |
| 2024/03/12 | 5,390.0 | 5,390.0 | 5,210.0 | 5,380.0 | 5,380.0 | 4,800 |
| 2024/03/11 | 5,500.0 | 5,650.0 | 5,330.0 | 5,390.0 | 5,390.0 | 16,900 |
| 2024/03/08 | 5,450.0 | 5,510.0 | 5,430.0 | 5,500.0 | 5,500.0 | 8,000 |
| 2024/03/07 | 5,390.0 | 5,480.0 | 5,390.0 | 5,480.0 | 5,480.0 | 3,900 |
| 2024/03/06 | 5,370.0 | 5,500.0 | 5,370.0 | 5,380.0 | 5,380.0 | 4,700 |
| 2024/03/05 | 5,340.0 | 5,410.0 | 5,310.0 | 5,360.0 | 5,360.0 | 3,700 |
| 2024/03/04 | 5,430.0 | 5,430.0 | 5,300.0 | 5,340.0 | 5,340.0 | 6,400 |
| 2024/03/01 | 5,440.0 | 5,490.0 | 5,390.0 | 5,460.0 | 5,460.0 | 4,100 |
| 2024/02/29 | 5,400.0 | 5,540.0 | 5,390.0 | 5,440.0 | 5,440.0 | 9,400 |
| 2024/02/28 | 5,240.0 | 5,450.0 | 5,240.0 | 5,450.0 | 5,450.0 | 9,700 |
| 2024/02/27 | 5,300.0 | 5,320.0 | 5,230.0 | 5,260.0 | 5,260.0 | 3,300 |
| 2024/02/26 | 5,370.0 | 5,370.0 | 5,300.0 | 5,330.0 | 5,330.0 | 4,000 |
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。
