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) |
|---|---|---|---|---|---|---|
| 2019/04/25 | 6,210.0 | 6,210.0 | 6,180.0 | 6,210.0 | 3,105.0 | 2,700 |
| 2019/04/24 | 6,300.0 | 6,300.0 | 6,220.0 | 6,240.0 | 3,120.0 | 1,000 |
| 2019/04/23 | 6,300.0 | 6,330.0 | 6,290.0 | 6,300.0 | 3,150.0 | 1,100 |
| 2019/04/22 | 6,300.0 | 6,300.0 | 6,300.0 | 6,300.0 | 3,150.0 | 300 |
| 2019/04/19 | 6,330.0 | 6,340.0 | 6,270.0 | 6,270.0 | 3,135.0 | 1,000 |
| 2019/04/18 | 6,300.0 | 6,320.0 | 6,260.0 | 6,260.0 | 3,130.0 | 1,100 |
| 2019/04/17 | 6,380.0 | 6,380.0 | 6,330.0 | 6,340.0 | 3,170.0 | 1,400 |
| 2019/04/16 | 6,380.0 | 6,410.0 | 6,380.0 | 6,380.0 | 3,190.0 | 1,200 |
| 2019/04/15 | 6,350.0 | 6,400.0 | 6,350.0 | 6,370.0 | 3,185.0 | 2,900 |
| 2019/04/12 | 6,390.0 | 6,410.0 | 6,330.0 | 6,340.0 | 3,170.0 | 2,200 |
| 2019/04/11 | 6,330.0 | 6,390.0 | 6,330.0 | 6,380.0 | 3,190.0 | 1,800 |
| 2019/04/10 | 6,350.0 | 6,370.0 | 6,320.0 | 6,330.0 | 3,165.0 | 2,400 |
| 2019/04/09 | 6,400.0 | 6,400.0 | 6,310.0 | 6,310.0 | 3,155.0 | 2,600 |
| 2019/04/08 | 6,280.0 | 6,420.0 | 6,280.0 | 6,400.0 | 3,200.0 | 5,400 |
| 2019/04/05 | 6,280.0 | 6,310.0 | 6,230.0 | 6,280.0 | 3,140.0 | 3,300 |
| 2019/04/04 | 6,250.0 | 6,250.0 | 6,170.0 | 6,210.0 | 3,105.0 | 2,100 |
| 2019/04/03 | 6,180.0 | 6,250.0 | 6,170.0 | 6,250.0 | 3,125.0 | 3,500 |
| 2019/04/02 | 6,220.0 | 6,230.0 | 6,170.0 | 6,180.0 | 3,090.0 | 3,800 |
| 2019/04/01 | 6,220.0 | 6,280.0 | 6,190.0 | 6,270.0 | 3,135.0 | 3,700 |
| 2019/03/29 | 6,130.0 | 6,180.0 | 6,110.0 | 6,150.0 | 3,075.0 | 1,900 |
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。
