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) |
|---|---|---|---|---|---|---|
| 2021/04/19 | 7,130.0 | 7,260.0 | 7,110.0 | 7,110.0 | 3,555.0 | 1,000 |
| 2021/04/16 | 7,160.0 | 7,170.0 | 7,100.0 | 7,100.0 | 3,550.0 | 700 |
| 2021/04/15 | 7,120.0 | 7,260.0 | 7,120.0 | 7,130.0 | 3,565.0 | 1,300 |
| 2021/04/14 | 7,270.0 | 7,270.0 | 7,060.0 | 7,090.0 | 3,545.0 | 1,900 |
| 2021/04/13 | 7,380.0 | 7,540.0 | 7,230.0 | 7,230.0 | 3,615.0 | 6,200 |
| 2021/04/12 | 7,320.0 | 7,320.0 | 7,240.0 | 7,250.0 | 3,625.0 | 900 |
| 2021/04/09 | 7,270.0 | 7,320.0 | 7,260.0 | 7,260.0 | 3,630.0 | 1,600 |
| 2021/04/08 | 7,270.0 | 7,320.0 | 7,270.0 | 7,270.0 | 3,635.0 | 1,200 |
| 2021/04/07 | 7,240.0 | 7,390.0 | 7,240.0 | 7,390.0 | 3,695.0 | 2,100 |
| 2021/04/06 | 7,350.0 | 7,370.0 | 7,220.0 | 7,340.0 | 3,670.0 | 2,300 |
| 2021/04/05 | 7,530.0 | 7,530.0 | 7,350.0 | 7,400.0 | 3,700.0 | 1,300 |
| 2021/04/02 | 7,390.0 | 7,440.0 | 7,390.0 | 7,400.0 | 3,700.0 | 1,300 |
| 2021/04/01 | 7,620.0 | 7,620.0 | 7,400.0 | 7,400.0 | 3,700.0 | 3,100 |
| 2021/03/31 | 7,630.0 | 7,720.0 | 7,620.0 | 7,620.0 | 3,810.0 | 1,700 |
| 2021/03/30 | 7,660.0 | 7,820.0 | 7,630.0 | 7,730.0 | 3,865.0 | 3,300 |
| 2021/03/29 | 7,770.0 | 7,810.0 | 7,750.0 | 7,810.0 | 3,905.0 | 5,400 |
| 2021/03/26 | 7,830.0 | 7,940.0 | 7,830.0 | 7,910.0 | 3,955.0 | 4,100 |
| 2021/03/25 | 7,710.0 | 7,950.0 | 7,610.0 | 7,930.0 | 3,965.0 | 3,100 |
| 2021/03/24 | 7,800.0 | 7,800.0 | 7,730.0 | 7,730.0 | 3,865.0 | 700 |
| 2021/03/23 | 7,860.0 | 7,910.0 | 7,760.0 | 7,840.0 | 3,920.0 | 2,600 |
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。
