3,518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) |
|---|---|---|---|---|---|---|
| 2023/05/02 | 8,930.0 | 8,950.0 | 8,830.0 | 8,870.0 | 1,774.0 | 611,500 |
| 2023/05/01 | 8,860.0 | 8,950.0 | 8,830.0 | 8,890.0 | 1,778.0 | 583,900 |
| 2023/04/28 | 8,750.0 | 8,810.0 | 8,590.0 | 8,760.0 | 1,752.0 | 1,095,100 |
| 2023/04/27 | 8,420.0 | 8,790.0 | 8,420.0 | 8,780.0 | 1,756.0 | 1,348,600 |
| 2023/04/26 | 8,310.0 | 8,370.0 | 8,210.0 | 8,270.0 | 1,654.0 | 785,100 |
| 2023/04/25 | 8,470.0 | 8,520.0 | 8,360.0 | 8,380.0 | 1,676.0 | 564,200 |
| 2023/04/24 | 8,440.0 | 8,500.0 | 8,400.0 | 8,470.0 | 1,694.0 | 462,100 |
| 2023/04/21 | 8,390.0 | 8,460.0 | 8,380.0 | 8,430.0 | 1,686.0 | 537,900 |
| 2023/04/20 | 8,350.0 | 8,460.0 | 8,350.0 | 8,440.0 | 1,688.0 | 465,900 |
| 2023/04/19 | 8,470.0 | 8,480.0 | 8,370.0 | 8,390.0 | 1,678.0 | 588,900 |
| 2023/04/18 | 8,560.0 | 8,610.0 | 8,490.0 | 8,490.0 | 1,698.0 | 552,700 |
| 2023/04/17 | 8,550.0 | 8,620.0 | 8,520.0 | 8,540.0 | 1,708.0 | 425,000 |
| 2023/04/14 | 8,560.0 | 8,590.0 | 8,450.0 | 8,530.0 | 1,706.0 | 787,200 |
| 2023/04/13 | 8,410.0 | 8,500.0 | 8,390.0 | 8,490.0 | 1,698.0 | 471,700 |
| 2023/04/12 | 8,400.0 | 8,490.0 | 8,390.0 | 8,460.0 | 1,692.0 | 457,100 |
| 2023/04/11 | 8,470.0 | 8,480.0 | 8,380.0 | 8,390.0 | 1,678.0 | 624,400 |
| 2023/04/10 | 8,420.0 | 8,470.0 | 8,360.0 | 8,380.0 | 1,676.0 | 363,800 |
| 2023/04/07 | 8,320.0 | 8,390.0 | 8,320.0 | 8,370.0 | 1,674.0 | 350,300 |
| 2023/04/06 | 8,340.0 | 8,370.0 | 8,240.0 | 8,270.0 | 1,654.0 | 680,500 |
| 2023/04/05 | 8,530.0 | 8,600.0 | 8,420.0 | 8,440.0 | 1,688.0 | 612,600 |
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。
