5,560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) |
|---|---|---|---|---|---|---|
| 2020/05/28 | 6,100.0 | 6,160.0 | 6,060.0 | 6,160.0 | 3,080.0 | 2,900 |
| 2020/05/27 | 6,090.0 | 6,090.0 | 6,020.0 | 6,020.0 | 3,010.0 | 900 |
| 2020/05/26 | 6,090.0 | 6,160.0 | 6,090.0 | 6,090.0 | 3,045.0 | 2,600 |
| 2020/05/25 | 5,970.0 | 6,080.0 | 5,970.0 | 6,080.0 | 3,040.0 | 800 |
| 2020/05/22 | 6,070.0 | 6,070.0 | 6,070.0 | 6,070.0 | 3,035.0 | 200 |
| 2020/05/21 | 5,990.0 | 6,070.0 | 5,990.0 | 6,070.0 | 3,035.0 | 800 |
| 2020/05/20 | 6,010.0 | 6,090.0 | 6,010.0 | 6,080.0 | 3,040.0 | 1,100 |
| 2020/05/19 | 5,990.0 | 5,990.0 | 5,930.0 | 5,970.0 | 2,985.0 | 1,200 |
| 2020/05/18 | 6,020.0 | 6,020.0 | 5,960.0 | 5,960.0 | 2,980.0 | 600 |
| 2020/05/15 | 6,120.0 | 6,120.0 | 6,020.0 | 6,020.0 | 3,010.0 | 600 |
| 2020/05/14 | 6,030.0 | 6,030.0 | 5,960.0 | 5,960.0 | 2,980.0 | 2,300 |
| 2020/05/13 | 5,860.0 | 5,950.0 | 5,860.0 | 5,950.0 | 2,975.0 | 1,300 |
| 2020/05/12 | 5,920.0 | 5,930.0 | 5,870.0 | 5,930.0 | 2,965.0 | 1,800 |
| 2020/05/11 | 5,900.0 | 5,900.0 | 5,800.0 | 5,890.0 | 2,945.0 | 2,100 |
| 2020/05/08 | 6,230.0 | 6,250.0 | 5,800.0 | 5,800.0 | 2,900.0 | 14,300 |
| 2020/05/07 | 6,050.0 | 6,220.0 | 6,050.0 | 6,160.0 | 3,080.0 | 1,800 |
| 2020/05/01 | 5,900.0 | 6,050.0 | 5,900.0 | 6,050.0 | 3,025.0 | 9,100 |
| 2020/04/30 | 5,900.0 | 5,910.0 | 5,820.0 | 5,900.0 | 2,950.0 | 1,800 |
| 2020/04/28 | 5,860.0 | 5,870.0 | 5,770.0 | 5,860.0 | 2,930.0 | 3,200 |
| 2020/04/27 | 5,830.0 | 5,900.0 | 5,770.0 | 5,860.0 | 2,930.0 | 1,300 |
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。
