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) |
|---|---|---|---|---|---|---|
| 2025/01/07 | 6,900.0 | 6,930.0 | 6,730.0 | 6,740.0 | 6,740.0 | 446,200 |
| 2025/01/06 | 6,480.0 | 6,710.0 | 6,450.0 | 6,600.0 | 6,600.0 | 433,800 |
| 2024/12/30 | 6,360.0 | 6,420.0 | 6,270.0 | 6,420.0 | 6,420.0 | 216,400 |
| 2024/12/27 | 6,300.0 | 6,440.0 | 6,300.0 | 6,360.0 | 6,360.0 | 217,500 |
| 2024/12/26 | 6,230.0 | 6,360.0 | 6,220.0 | 6,360.0 | 6,360.0 | 218,400 |
| 2024/12/25 | 6,190.0 | 6,290.0 | 6,180.0 | 6,260.0 | 6,260.0 | 103,600 |
| 2024/12/24 | 6,250.0 | 6,250.0 | 6,130.0 | 6,190.0 | 6,190.0 | 124,100 |
| 2024/12/23 | 6,310.0 | 6,330.0 | 6,110.0 | 6,250.0 | 6,250.0 | 268,400 |
| 2024/12/20 | 6,230.0 | 6,460.0 | 6,170.0 | 6,210.0 | 6,210.0 | 332,200 |
| 2024/12/19 | 5,990.0 | 6,380.0 | 5,940.0 | 6,320.0 | 6,320.0 | 310,700 |
| 2024/12/18 | 6,240.0 | 6,310.0 | 6,130.0 | 6,180.0 | 6,180.0 | 498,100 |
| 2024/12/17 | 6,250.0 | 6,450.0 | 6,210.0 | 6,350.0 | 6,350.0 | 455,000 |
| 2024/12/16 | 6,170.0 | 6,390.0 | 6,140.0 | 6,190.0 | 6,190.0 | 283,800 |
| 2024/12/13 | 6,100.0 | 6,200.0 | 6,080.0 | 6,200.0 | 6,200.0 | 329,000 |
| 2024/12/12 | 6,020.0 | 6,150.0 | 5,970.0 | 6,120.0 | 6,120.0 | 548,500 |
| 2024/12/11 | 5,830.0 | 5,940.0 | 5,710.0 | 5,820.0 | 5,820.0 | 300,400 |
| 2024/12/10 | 5,920.0 | 6,000.0 | 5,790.0 | 5,930.0 | 5,930.0 | 355,400 |
| 2024/12/09 | 5,880.0 | 5,930.0 | 5,700.0 | 5,920.0 | 5,920.0 | 327,300 |
| 2024/12/06 | 5,740.0 | 5,780.0 | 5,660.0 | 5,730.0 | 5,730.0 | 202,200 |
| 2024/12/05 | 5,870.0 | 5,980.0 | 5,780.0 | 5,790.0 | 5,790.0 | 242,000 |
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。
