3,457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) |
|---|---|---|---|---|---|---|
| 2020/01/28 | 6,040.0 | 6,060.0 | 5,850.0 | 6,020.0 | 1,204.0 | 1,525,300 |
| 2020/01/27 | 6,020.0 | 6,150.0 | 6,010.0 | 6,120.0 | 1,224.0 | 734,100 |
| 2020/01/24 | 6,160.0 | 6,190.0 | 6,120.0 | 6,180.0 | 1,236.0 | 430,200 |
| 2020/01/23 | 6,300.0 | 6,330.0 | 6,170.0 | 6,180.0 | 1,236.0 | 741,800 |
| 2020/01/22 | 6,280.0 | 6,380.0 | 6,280.0 | 6,360.0 | 1,272.0 | 564,000 |
| 2020/01/21 | 6,370.0 | 6,390.0 | 6,300.0 | 6,320.0 | 1,264.0 | 787,900 |
| 2020/01/20 | 6,230.0 | 6,360.0 | 6,230.0 | 6,330.0 | 1,266.0 | 453,600 |
| 2020/01/17 | 6,130.0 | 6,250.0 | 6,130.0 | 6,210.0 | 1,242.0 | 802,100 |
| 2020/01/16 | 6,130.0 | 6,130.0 | 6,030.0 | 6,050.0 | 1,210.0 | 473,400 |
| 2020/01/15 | 6,160.0 | 6,190.0 | 6,060.0 | 6,110.0 | 1,222.0 | 596,900 |
| 2020/01/14 | 6,190.0 | 6,270.0 | 6,170.0 | 6,220.0 | 1,244.0 | 495,900 |
| 2020/01/10 | 6,200.0 | 6,230.0 | 6,150.0 | 6,170.0 | 1,234.0 | 671,800 |
| 2020/01/09 | 6,080.0 | 6,150.0 | 6,070.0 | 6,120.0 | 1,224.0 | 579,100 |
| 2020/01/08 | 5,980.0 | 5,990.0 | 5,860.0 | 5,940.0 | 1,188.0 | 804,800 |
| 2020/01/07 | 6,070.0 | 6,140.0 | 6,050.0 | 6,120.0 | 1,224.0 | 561,100 |
| 2020/01/06 | 6,000.0 | 6,060.0 | 6,000.0 | 6,060.0 | 1,212.0 | 717,700 |
| 2019/12/30 | 6,210.0 | 6,210.0 | 6,160.0 | 6,180.0 | 1,236.0 | 417,000 |
| 2019/12/27 | 6,370.0 | 6,380.0 | 6,250.0 | 6,260.0 | 1,252.0 | 362,600 |
| 2019/12/26 | 6,200.0 | 6,310.0 | 6,200.0 | 6,310.0 | 1,262.0 | 391,200 |
| 2019/12/25 | 6,300.0 | 6,300.0 | 6,190.0 | 6,210.0 | 1,242.0 | 283,500 |
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。
