11,731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) |
|---|---|---|---|---|---|---|
| 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 |
| 2025/12/09 | 11,800.0 | 11,810.0 | 10,960.0 | 11,420.0 | 11,420.0 | 1,505,100 |
| 2025/12/08 | 12,250.0 | 12,250.0 | 11,660.0 | 11,860.0 | 11,860.0 | 1,225,900 |
| 2025/12/05 | 11,820.0 | 12,520.0 | 11,310.0 | 12,290.0 | 12,290.0 | 1,607,300 |
| 2025/12/04 | 11,550.0 | 12,430.0 | 11,500.0 | 11,620.0 | 11,620.0 | 1,795,300 |
| 2025/12/03 | 12,430.0 | 12,720.0 | 11,620.0 | 11,850.0 | 11,850.0 | 2,890,700 |
| 2025/12/02 | 13,650.0 | 13,840.0 | 12,410.0 | 12,510.0 | 12,510.0 | 1,474,200 |
| 2025/12/01 | 13,880.0 | 14,180.0 | 13,370.0 | 13,610.0 | 13,610.0 | 1,607,100 |
| 2025/11/28 | 13,730.0 | 13,830.0 | 13,220.0 | 13,660.0 | 13,660.0 | 903,000 |
| 2025/11/27 | 13,800.0 | 14,200.0 | 13,540.0 | 13,540.0 | 13,540.0 | 1,317,000 |
| 2025/11/26 | 14,160.0 | 14,500.0 | 13,170.0 | 13,280.0 | 13,280.0 | 1,669,100 |
| 2025/11/25 | 14,900.0 | 15,200.0 | 13,970.0 | 14,160.0 | 14,160.0 | 1,398,400 |
| 2025/11/21 | 13,830.0 | 14,740.0 | 13,630.0 | 14,330.0 | 14,330.0 | 2,226,200 |
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。
