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) |
|---|---|---|---|---|---|---|
| 2022/07/08 | 8,610.0 | 8,730.0 | 8,550.0 | 8,550.0 | 1,710.0 | 856,700 |
| 2022/07/07 | 8,560.0 | 8,700.0 | 8,530.0 | 8,630.0 | 1,726.0 | 493,500 |
| 2022/07/06 | 8,420.0 | 8,580.0 | 8,420.0 | 8,540.0 | 1,708.0 | 552,800 |
| 2022/07/05 | 8,670.0 | 8,770.0 | 8,610.0 | 8,660.0 | 1,732.0 | 427,500 |
| 2022/07/04 | 8,660.0 | 8,660.0 | 8,510.0 | 8,560.0 | 1,712.0 | 397,300 |
| 2022/07/01 | 8,870.0 | 8,950.0 | 8,570.0 | 8,590.0 | 1,718.0 | 581,700 |
| 2022/06/30 | 8,950.0 | 8,950.0 | 8,720.0 | 8,780.0 | 1,756.0 | 782,600 |
| 2022/06/29 | 8,990.0 | 9,010.0 | 8,800.0 | 8,900.0 | 1,780.0 | 902,900 |
| 2022/06/28 | 9,140.0 | 9,150.0 | 8,910.0 | 9,040.0 | 1,808.0 | 536,000 |
| 2022/06/27 | 8,830.0 | 9,150.0 | 8,830.0 | 9,100.0 | 1,820.0 | 657,300 |
| 2022/06/24 | 9,010.0 | 9,160.0 | 8,960.0 | 9,120.0 | 1,824.0 | 483,700 |
| 2022/06/23 | 9,020.0 | 9,080.0 | 8,930.0 | 8,980.0 | 1,796.0 | 367,700 |
| 2022/06/22 | 9,120.0 | 9,170.0 | 8,930.0 | 9,020.0 | 1,804.0 | 427,400 |
| 2022/06/21 | 8,990.0 | 9,180.0 | 8,990.0 | 9,090.0 | 1,818.0 | 493,400 |
| 2022/06/20 | 9,200.0 | 9,200.0 | 8,830.0 | 8,870.0 | 1,774.0 | 500,800 |
| 2022/06/17 | 9,080.0 | 9,220.0 | 9,060.0 | 9,110.0 | 1,822.0 | 719,300 |
| 2022/06/16 | 9,690.0 | 9,690.0 | 9,360.0 | 9,380.0 | 1,876.0 | 429,000 |
| 2022/06/15 | 9,500.0 | 9,540.0 | 9,360.0 | 9,400.0 | 1,880.0 | 394,000 |
| 2022/06/14 | 9,340.0 | 9,460.0 | 9,330.0 | 9,450.0 | 1,890.0 | 423,300 |
| 2022/06/13 | 9,600.0 | 9,670.0 | 9,500.0 | 9,530.0 | 1,906.0 | 471,000 |
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。
