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) |
|---|---|---|---|---|---|---|
| 2024/10/07 | 6,380.0 | 6,410.0 | 6,160.0 | 6,160.0 | 6,160.0 | 355,600 |
| 2024/10/04 | 6,110.0 | 6,240.0 | 6,090.0 | 6,210.0 | 6,210.0 | 334,200 |
| 2024/10/03 | 6,060.0 | 6,230.0 | 6,030.0 | 6,160.0 | 6,160.0 | 414,400 |
| 2024/10/02 | 6,030.0 | 6,050.0 | 5,770.0 | 5,780.0 | 5,780.0 | 374,800 |
| 2024/10/01 | 5,870.0 | 6,250.0 | 5,820.0 | 6,170.0 | 6,170.0 | 363,300 |
| 2024/09/30 | 6,010.0 | 6,250.0 | 5,860.0 | 5,890.0 | 5,890.0 | 661,200 |
| 2024/09/27 | 6,380.0 | 6,420.0 | 6,270.0 | 6,310.0 | 6,310.0 | 528,600 |
| 2024/09/26 | 6,100.0 | 6,360.0 | 6,040.0 | 6,360.0 | 6,360.0 | 894,900 |
| 2024/09/25 | 5,660.0 | 5,820.0 | 5,630.0 | 5,750.0 | 5,750.0 | 257,600 |
| 2024/09/24 | 5,750.0 | 5,780.0 | 5,580.0 | 5,640.0 | 5,640.0 | 382,900 |
| 2024/09/20 | 5,690.0 | 5,880.0 | 5,620.0 | 5,640.0 | 5,640.0 | 462,200 |
| 2024/09/19 | 5,580.0 | 5,680.0 | 5,460.0 | 5,650.0 | 5,650.0 | 360,100 |
| 2024/09/18 | 5,640.0 | 5,640.0 | 5,340.0 | 5,500.0 | 5,500.0 | 404,400 |
| 2024/09/17 | 5,800.0 | 5,800.0 | 5,420.0 | 5,540.0 | 5,540.0 | 400,400 |
| 2024/09/13 | 5,900.0 | 5,910.0 | 5,730.0 | 5,870.0 | 5,870.0 | 470,400 |
| 2024/09/12 | 5,790.0 | 5,950.0 | 5,650.0 | 5,860.0 | 5,860.0 | 690,000 |
| 2024/09/11 | 5,220.0 | 5,480.0 | 5,170.0 | 5,390.0 | 5,390.0 | 535,500 |
| 2024/09/10 | 5,170.0 | 5,270.0 | 5,050.0 | 5,220.0 | 5,220.0 | 377,900 |
| 2024/09/09 | 5,010.0 | 5,280.0 | 4,990.0 | 5,220.0 | 5,220.0 | 595,300 |
| 2024/09/06 | 5,180.0 | 5,180.0 | 5,010.0 | 5,100.0 | 5,100.0 | 218,500 |
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。
