10,291円
日東紡績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) |
|---|---|---|---|---|---|---|
| 2026/01/09 | 11,750.0 | 12,830.0 | 11,320.0 | 12,540.0 | 12,540.0 | 3,979,400 |
| 2026/01/08 | 10,750.0 | 12,240.0 | 10,580.0 | 11,880.0 | 11,880.0 | 3,768,900 |
| 2026/01/07 | 10,520.0 | 10,880.0 | 10,330.0 | 10,690.0 | 10,690.0 | 1,041,300 |
| 2026/01/06 | 10,620.0 | 10,620.0 | 10,090.0 | 10,550.0 | 10,550.0 | 973,600 |
| 2026/01/05 | 10,450.0 | 10,620.0 | 10,320.0 | 10,470.0 | 10,470.0 | 746,200 |
| 2025/12/30 | 10,200.0 | 10,400.0 | 10,130.0 | 10,200.0 | 10,200.0 | 551,100 |
| 2025/12/29 | 10,350.0 | 10,460.0 | 10,200.0 | 10,360.0 | 10,360.0 | 645,400 |
| 2025/12/26 | 10,500.0 | 10,560.0 | 10,110.0 | 10,200.0 | 10,200.0 | 701,400 |
| 2025/12/25 | 10,750.0 | 10,830.0 | 10,390.0 | 10,560.0 | 10,560.0 | 360,200 |
| 2025/12/24 | 10,700.0 | 10,820.0 | 10,570.0 | 10,660.0 | 10,660.0 | 530,100 |
| 2025/12/23 | 10,830.0 | 10,880.0 | 10,560.0 | 10,730.0 | 10,730.0 | 575,800 |
| 2025/12/22 | 10,600.0 | 11,120.0 | 10,480.0 | 10,810.0 | 10,810.0 | 1,279,800 |
| 2025/12/19 | 10,300.0 | 10,380.0 | 9,960.0 | 10,220.0 | 10,220.0 | 863,400 |
| 2025/12/18 | 10,100.0 | 10,470.0 | 10,070.0 | 10,380.0 | 10,380.0 | 729,000 |
| 2025/12/17 | 10,490.0 | 10,630.0 | 10,110.0 | 10,610.0 | 10,610.0 | 1,024,400 |
| 2025/12/16 | 11,000.0 | 11,030.0 | 10,340.0 | 10,490.0 | 10,490.0 | 1,013,500 |
| 2025/12/15 | 11,030.0 | 11,260.0 | 10,820.0 | 11,080.0 | 11,080.0 | 710,300 |
| 2025/12/12 | 11,670.0 | 11,700.0 | 11,010.0 | 11,610.0 | 11,610.0 | 983,300 |
| 2025/12/11 | 11,700.0 | 11,930.0 | 11,280.0 | 11,470.0 | 11,470.0 | 980,100 |
| 2025/12/10 | 11,420.0 | 12,250.0 | 11,370.0 | 11,760.0 | 11,760.0 | 1,670,300 |
おすすめ条件でスクリーニングされた銘柄を見る
日東紡績の取引履歴を振り返りませんか？
日東紡績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。
