3,458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) |
|---|---|---|---|---|---|---|
| 2020/08/25 | 6,560.0 | 6,610.0 | 6,530.0 | 6,550.0 | 1,310.0 | 750,200 |
| 2020/08/24 | 6,400.0 | 6,480.0 | 6,390.0 | 6,440.0 | 1,288.0 | 524,500 |
| 2020/08/21 | 6,430.0 | 6,480.0 | 6,360.0 | 6,380.0 | 1,276.0 | 600,700 |
| 2020/08/20 | 6,410.0 | 6,420.0 | 6,290.0 | 6,330.0 | 1,266.0 | 727,200 |
| 2020/08/19 | 6,300.0 | 6,410.0 | 6,290.0 | 6,390.0 | 1,278.0 | 797,100 |
| 2020/08/18 | 6,250.0 | 6,320.0 | 6,230.0 | 6,310.0 | 1,262.0 | 559,200 |
| 2020/08/17 | 6,230.0 | 6,270.0 | 6,210.0 | 6,210.0 | 1,242.0 | 379,200 |
| 2020/08/14 | 6,290.0 | 6,290.0 | 6,210.0 | 6,240.0 | 1,248.0 | 653,400 |
| 2020/08/13 | 6,300.0 | 6,330.0 | 6,250.0 | 6,250.0 | 1,250.0 | 707,500 |
| 2020/08/12 | 6,150.0 | 6,210.0 | 6,130.0 | 6,150.0 | 1,230.0 | 498,300 |
| 2020/08/11 | 6,160.0 | 6,170.0 | 6,110.0 | 6,130.0 | 1,226.0 | 746,400 |
| 2020/08/07 | 6,160.0 | 6,160.0 | 6,040.0 | 6,090.0 | 1,218.0 | 572,300 |
| 2020/08/06 | 6,110.0 | 6,140.0 | 6,050.0 | 6,140.0 | 1,228.0 | 579,400 |
| 2020/08/05 | 6,140.0 | 6,140.0 | 6,040.0 | 6,100.0 | 1,220.0 | 695,100 |
| 2020/08/04 | 6,030.0 | 6,120.0 | 6,010.0 | 6,060.0 | 1,212.0 | 564,500 |
| 2020/08/03 | 6,000.0 | 6,080.0 | 5,960.0 | 6,020.0 | 1,204.0 | 824,700 |
| 2020/07/31 | 6,110.0 | 6,120.0 | 5,930.0 | 5,950.0 | 1,190.0 | 961,700 |
| 2020/07/30 | 6,030.0 | 6,150.0 | 6,030.0 | 6,150.0 | 1,230.0 | 744,700 |
| 2020/07/29 | 6,160.0 | 6,180.0 | 5,950.0 | 6,010.0 | 1,202.0 | 1,028,200 |
| 2020/07/28 | 6,010.0 | 6,230.0 | 5,990.0 | 6,190.0 | 1,238.0 | 1,480,200 |
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。
