3,503円
日東電工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) |
|---|---|---|---|---|---|---|
| 2024/06/20 | 12,785.0 | 13,155.0 | 12,775.0 | 13,115.0 | 2,623.0 | 758,300 |
| 2024/06/19 | 12,470.0 | 12,920.0 | 12,450.0 | 12,810.0 | 2,562.0 | 670,400 |
| 2024/06/18 | 12,280.0 | 12,390.0 | 12,240.0 | 12,385.0 | 2,477.0 | 482,800 |
| 2024/06/17 | 12,280.0 | 12,295.0 | 12,120.0 | 12,265.0 | 2,453.0 | 446,400 |
| 2024/06/14 | 12,360.0 | 12,590.0 | 12,325.0 | 12,400.0 | 2,480.0 | 1,013,800 |
| 2024/06/13 | 12,700.0 | 12,745.0 | 12,370.0 | 12,455.0 | 2,491.0 | 704,100 |
| 2024/06/12 | 12,105.0 | 12,690.0 | 12,085.0 | 12,530.0 | 2,506.0 | 954,700 |
| 2024/06/11 | 12,240.0 | 12,320.0 | 12,180.0 | 12,205.0 | 2,441.0 | 528,200 |
| 2024/06/10 | 12,240.0 | 12,310.0 | 12,130.0 | 12,250.0 | 2,450.0 | 520,400 |
| 2024/06/07 | 12,105.0 | 12,485.0 | 12,095.0 | 12,300.0 | 2,460.0 | 1,294,300 |
| 2024/06/06 | 11,690.0 | 11,850.0 | 11,655.0 | 11,745.0 | 2,349.0 | 714,900 |
| 2024/06/05 | 11,820.0 | 11,850.0 | 11,665.0 | 11,685.0 | 2,337.0 | 513,700 |
| 2024/06/04 | 11,740.0 | 11,895.0 | 11,705.0 | 11,815.0 | 2,363.0 | 703,800 |
| 2024/06/03 | 11,990.0 | 12,190.0 | 11,965.0 | 12,035.0 | 2,407.0 | 505,600 |
| 2024/05/31 | 11,980.0 | 12,040.0 | 11,870.0 | 11,995.0 | 2,399.0 | 1,275,400 |
| 2024/05/30 | 12,100.0 | 12,100.0 | 11,785.0 | 11,920.0 | 2,384.0 | 697,900 |
| 2024/05/29 | 12,265.0 | 12,365.0 | 12,125.0 | 12,125.0 | 2,425.0 | 522,600 |
| 2024/05/28 | 12,345.0 | 12,345.0 | 12,185.0 | 12,240.0 | 2,448.0 | 357,300 |
| 2024/05/27 | 12,315.0 | 12,360.0 | 12,145.0 | 12,305.0 | 2,461.0 | 395,300 |
| 2024/05/24 | 12,080.0 | 12,170.0 | 12,050.0 | 12,105.0 | 2,421.0 | 498,300 |
おすすめ条件でスクリーニングされた銘柄を見る
日東電工の取引履歴を振り返りませんか？
日東電工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。
