16,578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) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 21,190.0 | 22,390.0 | 21,110.0 | 21,200.0 | 21,200.0 | 1,574,100 |
| 2026/02/19 | 21,160.0 | 21,550.0 | 20,600.0 | 21,250.0 | 21,250.0 | 1,604,900 |
| 2026/02/18 | 21,400.0 | 21,930.0 | 20,940.0 | 21,150.0 | 21,150.0 | 1,895,600 |
| 2026/02/17 | 20,390.0 | 21,480.0 | 19,950.0 | 21,350.0 | 21,350.0 | 2,240,700 |
| 2026/02/16 | 20,130.0 | 21,050.0 | 19,620.0 | 20,710.0 | 20,710.0 | 2,276,400 |
| 2026/02/13 | 20,660.0 | 21,330.0 | 19,940.0 | 20,190.0 | 20,190.0 | 2,467,500 |
| 2026/02/12 | 19,590.0 | 20,770.0 | 18,560.0 | 20,460.0 | 20,460.0 | 3,901,300 |
| 2026/02/10 | 18,130.0 | 19,240.0 | 17,980.0 | 18,790.0 | 18,790.0 | 2,580,500 |
| 2026/02/09 | 17,300.0 | 18,400.0 | 16,380.0 | 17,810.0 | 17,810.0 | 3,210,900 |
| 2026/02/06 | 15,200.0 | 17,190.0 | 14,960.0 | 16,900.0 | 16,900.0 | 4,672,500 |
| 2026/02/05 | 16,790.0 | 17,220.0 | 16,380.0 | 17,180.0 | 17,180.0 | 2,810,600 |
| 2026/02/04 | 15,360.0 | 16,770.0 | 15,280.0 | 16,390.0 | 16,390.0 | 2,384,800 |
| 2026/02/03 | 14,800.0 | 15,290.0 | 14,430.0 | 15,200.0 | 15,200.0 | 1,473,100 |
| 2026/02/02 | 14,400.0 | 15,470.0 | 14,230.0 | 14,330.0 | 14,330.0 | 1,667,400 |
| 2026/01/30 | 14,500.0 | 15,190.0 | 14,420.0 | 14,830.0 | 14,830.0 | 1,276,000 |
| 2026/01/29 | 15,700.0 | 15,740.0 | 14,780.0 | 14,820.0 | 14,820.0 | 1,514,400 |
| 2026/01/28 | 15,320.0 | 15,750.0 | 14,910.0 | 15,300.0 | 15,300.0 | 1,552,900 |
| 2026/01/27 | 15,720.0 | 15,720.0 | 14,900.0 | 15,440.0 | 15,440.0 | 2,122,000 |
| 2026/01/26 | 16,250.0 | 16,800.0 | 15,250.0 | 15,710.0 | 15,710.0 | 3,656,100 |
| 2026/01/23 | 17,180.0 | 17,480.0 | 16,580.0 | 17,070.0 | 17,070.0 | 2,816,500 |
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。
