12,163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) |
|---|---|---|---|---|---|---|
| 2025/02/05 | 5,810.0 | 6,000.0 | 5,780.0 | 5,920.0 | 5,920.0 | 557,800 |
| 2025/02/04 | 5,780.0 | 5,940.0 | 5,760.0 | 5,810.0 | 5,810.0 | 434,800 |
| 2025/02/03 | 5,690.0 | 5,820.0 | 5,650.0 | 5,730.0 | 5,730.0 | 395,900 |
| 2025/01/31 | 5,680.0 | 5,810.0 | 5,630.0 | 5,770.0 | 5,770.0 | 495,200 |
| 2025/01/30 | 5,500.0 | 5,590.0 | 5,480.0 | 5,510.0 | 5,510.0 | 405,800 |
| 2025/01/29 | 5,650.0 | 5,690.0 | 5,540.0 | 5,640.0 | 5,640.0 | 405,700 |
| 2025/01/28 | 5,640.0 | 5,670.0 | 5,470.0 | 5,570.0 | 5,570.0 | 941,400 |
| 2025/01/27 | 6,570.0 | 6,610.0 | 5,670.0 | 5,780.0 | 5,780.0 | 1,586,400 |
| 2025/01/24 | 6,680.0 | 6,770.0 | 6,580.0 | 6,670.0 | 6,670.0 | 380,400 |
| 2025/01/23 | 6,590.0 | 6,720.0 | 6,440.0 | 6,720.0 | 6,720.0 | 283,700 |
| 2025/01/22 | 6,320.0 | 6,550.0 | 6,320.0 | 6,530.0 | 6,530.0 | 328,500 |
| 2025/01/21 | 6,320.0 | 6,410.0 | 6,220.0 | 6,290.0 | 6,290.0 | 194,700 |
| 2025/01/20 | 6,400.0 | 6,430.0 | 6,320.0 | 6,320.0 | 6,320.0 | 197,200 |
| 2025/01/17 | 6,270.0 | 6,390.0 | 6,220.0 | 6,350.0 | 6,350.0 | 225,300 |
| 2025/01/16 | 6,340.0 | 6,400.0 | 6,210.0 | 6,300.0 | 6,300.0 | 361,900 |
| 2025/01/15 | 6,020.0 | 6,210.0 | 5,960.0 | 6,140.0 | 6,140.0 | 423,000 |
| 2025/01/14 | 6,420.0 | 6,470.0 | 5,900.0 | 5,980.0 | 5,980.0 | 661,300 |
| 2025/01/10 | 6,410.0 | 6,540.0 | 6,330.0 | 6,520.0 | 6,520.0 | 393,700 |
| 2025/01/09 | 6,580.0 | 6,730.0 | 6,470.0 | 6,510.0 | 6,510.0 | 307,400 |
| 2025/01/08 | 6,650.0 | 6,810.0 | 6,570.0 | 6,620.0 | 6,620.0 | 326,000 |
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。
