5,529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) |
|---|---|---|---|---|---|---|
| 2021/08/19 | 6,700.0 | 6,700.0 | 6,670.0 | 6,700.0 | 3,350.0 | 400 |
| 2021/08/18 | 6,670.0 | 6,670.0 | 6,660.0 | 6,660.0 | 3,330.0 | 500 |
| 2021/08/17 | 6,730.0 | 6,730.0 | 6,660.0 | 6,660.0 | 3,330.0 | 600 |
| 2021/08/16 | 6,720.0 | 6,720.0 | 6,670.0 | 6,700.0 | 3,350.0 | 900 |
| 2021/08/13 | 6,690.0 | 6,690.0 | 6,690.0 | 6,690.0 | 3,345.0 | 400 |
| 2021/08/12 | 6,740.0 | 6,750.0 | 6,700.0 | 6,740.0 | 3,370.0 | 1,000 |
| 2021/08/11 | 6,760.0 | 6,760.0 | 6,700.0 | 6,740.0 | 3,370.0 | 600 |
| 2021/08/10 | 6,690.0 | 6,740.0 | 6,690.0 | 6,700.0 | 3,350.0 | 700 |
| 2021/08/06 | 6,680.0 | 6,680.0 | 6,660.0 | 6,680.0 | 3,340.0 | 500 |
| 2021/08/05 | 6,740.0 | 6,740.0 | 6,680.0 | 6,680.0 | 3,340.0 | 1,600 |
| 2021/08/04 | 6,670.0 | 6,730.0 | 6,670.0 | 6,670.0 | 3,335.0 | 1,000 |
| 2021/08/03 | 6,670.0 | 6,780.0 | 6,640.0 | 6,670.0 | 3,335.0 | 4,900 |
| 2021/08/02 | 6,660.0 | 6,760.0 | 6,610.0 | 6,670.0 | 3,335.0 | 3,600 |
| 2021/07/30 | 6,940.0 | 7,310.0 | 6,550.0 | 6,600.0 | 3,300.0 | 9,100 |
| 2021/07/29 | 6,840.0 | 6,920.0 | 6,840.0 | 6,920.0 | 3,460.0 | 1,800 |
| 2021/07/28 | 6,870.0 | 6,920.0 | 6,860.0 | 6,860.0 | 3,430.0 | 700 |
| 2021/07/27 | 6,860.0 | 6,860.0 | 6,860.0 | 6,860.0 | 3,430.0 | 100 |
| 2021/07/26 | 6,900.0 | 6,900.0 | 6,850.0 | 6,850.0 | 3,425.0 | 800 |
| 2021/07/21 | 6,850.0 | 6,850.0 | 6,850.0 | 6,850.0 | 3,425.0 | 300 |
| 2021/07/20 | 6,830.0 | 6,870.0 | 6,830.0 | 6,850.0 | 3,425.0 | 1,400 |
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。
