3,459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) |
|---|---|---|---|---|---|---|
| 2020/02/27 | 5,570.0 | 5,580.0 | 5,450.0 | 5,490.0 | 1,098.0 | 1,119,600 |
| 2020/02/26 | 5,620.0 | 5,660.0 | 5,560.0 | 5,630.0 | 1,126.0 | 1,048,800 |
| 2020/02/25 | 5,630.0 | 5,780.0 | 5,600.0 | 5,710.0 | 1,142.0 | 1,024,900 |
| 2020/02/21 | 5,960.0 | 6,040.0 | 5,900.0 | 5,920.0 | 1,184.0 | 853,400 |
| 2020/02/20 | 6,070.0 | 6,140.0 | 5,980.0 | 6,000.0 | 1,200.0 | 650,900 |
| 2020/02/19 | 6,050.0 | 6,050.0 | 5,880.0 | 5,990.0 | 1,198.0 | 1,100,000 |
| 2020/02/18 | 6,050.0 | 6,090.0 | 5,990.0 | 6,050.0 | 1,210.0 | 749,100 |
| 2020/02/17 | 6,070.0 | 6,090.0 | 5,990.0 | 6,050.0 | 1,210.0 | 664,200 |
| 2020/02/14 | 6,110.0 | 6,120.0 | 6,080.0 | 6,100.0 | 1,220.0 | 749,000 |
| 2020/02/13 | 6,200.0 | 6,200.0 | 6,120.0 | 6,140.0 | 1,228.0 | 886,400 |
| 2020/02/12 | 6,200.0 | 6,220.0 | 6,160.0 | 6,200.0 | 1,240.0 | 798,000 |
| 2020/02/10 | 6,190.0 | 6,210.0 | 6,140.0 | 6,170.0 | 1,234.0 | 922,500 |
| 2020/02/07 | 6,340.0 | 6,350.0 | 6,250.0 | 6,310.0 | 1,262.0 | 733,300 |
| 2020/02/06 | 6,370.0 | 6,440.0 | 6,310.0 | 6,340.0 | 1,268.0 | 1,061,000 |
| 2020/02/05 | 6,230.0 | 6,290.0 | 6,180.0 | 6,210.0 | 1,242.0 | 783,600 |
| 2020/02/04 | 6,100.0 | 6,150.0 | 6,070.0 | 6,140.0 | 1,228.0 | 758,600 |
| 2020/02/03 | 6,090.0 | 6,130.0 | 6,040.0 | 6,100.0 | 1,220.0 | 866,800 |
| 2020/01/31 | 6,230.0 | 6,310.0 | 6,190.0 | 6,190.0 | 1,238.0 | 671,700 |
| 2020/01/30 | 6,240.0 | 6,310.0 | 6,150.0 | 6,200.0 | 1,240.0 | 818,100 |
| 2020/01/29 | 6,020.0 | 6,270.0 | 6,020.0 | 6,250.0 | 1,250.0 | 919,200 |
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。
