6,697円
日東紡績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) |
---|---|---|---|---|---|---|
2024/05/15 | 6,840.0 | 6,910.0 | 6,530.0 | 6,600.0 | 6,600.0 | 621,300 |
2024/05/14 | 7,020.0 | 7,040.0 | 6,550.0 | 6,790.0 | 6,790.0 | 639,800 |
2024/05/13 | 6,830.0 | 7,100.0 | 6,770.0 | 6,950.0 | 6,950.0 | 924,400 |
2024/05/10 | 6,400.0 | 6,710.0 | 6,230.0 | 6,670.0 | 6,670.0 | 1,868,100 |
2024/05/09 | 5,740.0 | 5,860.0 | 5,620.0 | 5,720.0 | 5,720.0 | 437,100 |
2024/05/08 | 5,550.0 | 5,780.0 | 5,550.0 | 5,730.0 | 5,730.0 | 302,700 |
2024/05/07 | 5,670.0 | 5,740.0 | 5,560.0 | 5,620.0 | 5,620.0 | 251,200 |
2024/05/02 | 5,460.0 | 5,650.0 | 5,450.0 | 5,580.0 | 5,580.0 | 187,100 |
2024/05/01 | 5,580.0 | 5,680.0 | 5,450.0 | 5,500.0 | 5,500.0 | 323,100 |
2024/04/30 | 5,710.0 | 5,820.0 | 5,670.0 | 5,730.0 | 5,730.0 | 370,900 |
2024/04/26 | 5,400.0 | 5,660.0 | 5,370.0 | 5,630.0 | 5,630.0 | 641,900 |
2024/04/25 | 5,270.0 | 5,430.0 | 5,240.0 | 5,270.0 | 5,270.0 | 309,100 |
2024/04/24 | 5,300.0 | 5,420.0 | 5,250.0 | 5,360.0 | 5,360.0 | 325,900 |
2024/04/23 | 5,130.0 | 5,210.0 | 4,980.0 | 5,110.0 | 5,110.0 | 384,600 |
2024/04/22 | 4,960.0 | 5,080.0 | 4,895.0 | 5,050.0 | 5,050.0 | 505,900 |
2024/04/19 | 5,310.0 | 5,350.0 | 4,930.0 | 5,030.0 | 5,030.0 | 620,900 |
2024/04/18 | 5,300.0 | 5,420.0 | 5,110.0 | 5,390.0 | 5,390.0 | 498,300 |
2024/04/17 | 5,310.0 | 5,530.0 | 5,170.0 | 5,370.0 | 5,370.0 | 429,600 |
2024/04/16 | 5,440.0 | 5,460.0 | 5,210.0 | 5,260.0 | 5,260.0 | 366,200 |
2024/04/15 | 5,560.0 | 5,630.0 | 5,460.0 | 5,600.0 | 5,600.0 | 417,800 |
日東紡績の取引履歴を振り返りませんか?
日東紡績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。