3,493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) |
|---|---|---|---|---|---|---|
| 2021/09/15 | 8,860.0 | 8,890.0 | 8,670.0 | 8,740.0 | 1,748.0 | 1,356,600 |
| 2021/09/14 | 9,150.0 | 9,180.0 | 9,030.0 | 9,040.0 | 1,808.0 | 938,100 |
| 2021/09/13 | 9,400.0 | 9,400.0 | 9,000.0 | 9,170.0 | 1,834.0 | 985,400 |
| 2021/09/10 | 9,330.0 | 9,450.0 | 9,250.0 | 9,410.0 | 1,882.0 | 1,300,800 |
| 2021/09/09 | 9,070.0 | 9,210.0 | 9,050.0 | 9,210.0 | 1,842.0 | 757,700 |
| 2021/09/08 | 8,900.0 | 9,180.0 | 8,850.0 | 9,140.0 | 1,828.0 | 916,000 |
| 2021/09/07 | 8,910.0 | 9,050.0 | 8,860.0 | 8,960.0 | 1,792.0 | 647,200 |
| 2021/09/06 | 8,890.0 | 8,890.0 | 8,770.0 | 8,830.0 | 1,766.0 | 586,700 |
| 2021/09/03 | 8,540.0 | 8,800.0 | 8,490.0 | 8,770.0 | 1,754.0 | 774,800 |
| 2021/09/02 | 8,450.0 | 8,580.0 | 8,430.0 | 8,550.0 | 1,710.0 | 637,000 |
| 2021/09/01 | 8,380.0 | 8,480.0 | 8,360.0 | 8,460.0 | 1,692.0 | 591,500 |
| 2021/08/31 | 8,240.0 | 8,400.0 | 8,200.0 | 8,360.0 | 1,672.0 | 1,489,800 |
| 2021/08/30 | 8,110.0 | 8,250.0 | 8,090.0 | 8,230.0 | 1,646.0 | 482,400 |
| 2021/08/27 | 8,150.0 | 8,160.0 | 8,080.0 | 8,080.0 | 1,616.0 | 409,600 |
| 2021/08/26 | 8,190.0 | 8,200.0 | 8,120.0 | 8,160.0 | 1,632.0 | 497,700 |
| 2021/08/25 | 8,360.0 | 8,430.0 | 8,250.0 | 8,280.0 | 1,656.0 | 264,000 |
| 2021/08/24 | 8,310.0 | 8,470.0 | 8,290.0 | 8,360.0 | 1,672.0 | 496,400 |
| 2021/08/23 | 8,320.0 | 8,420.0 | 8,290.0 | 8,320.0 | 1,664.0 | 586,600 |
| 2021/08/20 | 8,110.0 | 8,270.0 | 8,090.0 | 8,230.0 | 1,646.0 | 624,000 |
| 2021/08/19 | 8,120.0 | 8,150.0 | 8,060.0 | 8,090.0 | 1,618.0 | 503,400 |
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。
