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) |
|---|---|---|---|---|---|---|
| 2023/03/06 | 8,560.0 | 8,700.0 | 8,530.0 | 8,650.0 | 1,730.0 | 539,100 |
| 2023/03/03 | 8,450.0 | 8,590.0 | 8,430.0 | 8,580.0 | 1,716.0 | 716,100 |
| 2023/03/02 | 8,380.0 | 8,430.0 | 8,350.0 | 8,380.0 | 1,676.0 | 585,600 |
| 2023/03/01 | 8,170.0 | 8,410.0 | 8,170.0 | 8,380.0 | 1,676.0 | 600,700 |
| 2023/02/28 | 8,250.0 | 8,270.0 | 8,170.0 | 8,200.0 | 1,640.0 | 874,500 |
| 2023/02/27 | 8,250.0 | 8,250.0 | 8,160.0 | 8,200.0 | 1,640.0 | 470,900 |
| 2023/02/24 | 8,230.0 | 8,330.0 | 8,200.0 | 8,280.0 | 1,656.0 | 498,400 |
| 2023/02/22 | 8,380.0 | 8,410.0 | 8,260.0 | 8,260.0 | 1,652.0 | 656,100 |
| 2023/02/21 | 8,340.0 | 8,440.0 | 8,340.0 | 8,410.0 | 1,682.0 | 329,700 |
| 2023/02/20 | 8,340.0 | 8,390.0 | 8,320.0 | 8,390.0 | 1,678.0 | 317,200 |
| 2023/02/17 | 8,440.0 | 8,470.0 | 8,380.0 | 8,390.0 | 1,678.0 | 469,500 |
| 2023/02/16 | 8,400.0 | 8,470.0 | 8,380.0 | 8,430.0 | 1,686.0 | 347,800 |
| 2023/02/15 | 8,380.0 | 8,430.0 | 8,310.0 | 8,360.0 | 1,672.0 | 702,600 |
| 2023/02/14 | 8,480.0 | 8,530.0 | 8,390.0 | 8,400.0 | 1,680.0 | 357,600 |
| 2023/02/13 | 8,460.0 | 8,490.0 | 8,350.0 | 8,430.0 | 1,686.0 | 420,000 |
| 2023/02/10 | 8,550.0 | 8,590.0 | 8,480.0 | 8,510.0 | 1,702.0 | 894,600 |
| 2023/02/09 | 8,350.0 | 8,540.0 | 8,340.0 | 8,510.0 | 1,702.0 | 666,800 |
| 2023/02/08 | 8,390.0 | 8,480.0 | 8,350.0 | 8,450.0 | 1,690.0 | 634,900 |
| 2023/02/07 | 8,360.0 | 8,460.0 | 8,320.0 | 8,460.0 | 1,692.0 | 585,200 |
| 2023/02/06 | 8,320.0 | 8,400.0 | 8,320.0 | 8,370.0 | 1,674.0 | 623,600 |
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。
